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 10 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 587 318 269 8,284 5,748 2,536 19
AAC AAC TECH (02018) 386 215 171 29,223 13,861 15,362 44
ACC ANHUI CONCH (00914) 639 143 496 32,558 16,606 15,952 32
AIA AIA (01299) 3,813 1,325 2,488 109,590 47,115 62,475 32
AIR AIR CHINA (00753) 347 183 164 29,172 13,391 15,781 50
AKS AKESO (09926) 1,087 826 261 11,244 6,722 4,522 59
ALB BABA (09988) 79,090 47,115 31,975 1,463,253 611,405 851,848 39
ALC ALUMINUM CORP OF CHINA (02600) 824 400 424 41,689 20,659 21,030 58
ALH ALI HEALTH (00241) 1,464 684 780 94,525 43,682 50,843 41
AMC CAM CSI300 (03188) 522 154 368 10,795 3,580 7,215 20
ANA ANTA SPORTS (02020) 7,518 1,332 6,186 152,887 75,914 76,973 30
BCM BANK OF COMM CO LTD (03328) 34 17 17 13,758 5,292 8,466 20
BEA BANK OF EAST ASIA (00023) 1,052 227 825 21,451 10,304 11,147 16
BIU BIDU (09888) 21,874 7,657 14,217 600,590 253,801 346,789 43
BLI BILIBILI (09626) 1,381 881 500 170,900 70,779 100,121 51
BOC BOC HK (HLDGS) LTD (02388) 3,233 1,691 1,542 50,176 23,206 26,970 20
BOM BEONE MEDICINES (06160) 474 240 234 18,562 7,337 11,225 40
BUD BUD APAC (01876) 526 262 264 22,630 8,411 14,219 22
BYA BYD (ADJ-A) (01211) 33 4 29 1,652 876 776 42
BYD BYD COMPANY (01211) 17,090 9,855 7,235 356,348 147,831 208,517 44
BYE BYD ELECTRONIC (00285) 515 246 269 28,756 14,196 14,560 39
CAT CATL (03750) 14,108 6,431 7,677 122,592 34,046 88,546 75
CCC CHINA COMM CONS (01800) 293 148 145 39,510 21,138 18,372 21
CCE CHINA COAL (01898) 322 87 235 39,762 16,808 22,954 40
CDA CHINA CINDA (01359) 126 48 78 2,961 1,983 978 38
CGN CGN POWER (01816) 485 158 327 11,450 5,510 5,940 34
CHQ CHINA HONGQIAO (01378) 820 360 460 21,086 13,671 7,415 48
CHT CHINA MOBILE LTD (00941) 5,511 2,771 2,740 203,208 99,733 103,475 13
CHU CHINA UNICOM LTD (00762) 365 256 109 54,822 26,613 28,209 22
CIT CITIC (00267) 456 170 286 23,392 12,242 11,150 21
CKH CKH HOLDINGS (00001) 1,234 590 644 45,841 26,740 19,101 27
CKP CK ASSET (01113) 911 522 389 12,332 5,894 6,438 23
CLI CHINA LIFE INSURANCE (02628) 8,280 4,809 3,471 235,026 104,640 130,386 40
CLP CLP HOLDINGS LTD (00002) 1,111 113 998 11,521 4,515 7,006 14
CMB CM BANK (03968) 4,065 2,837 1,228 149,991 55,913 94,078 22
CNC CNOOC LTD (00883) 18,048 11,652 6,396 369,619 194,784 174,835 32
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 171
COL CHINA OVERSEAS (00688) 1,364 288 1,076 29,584 15,712 13,872 31
COS COSCO SHIP HOLD (01919) 534 232 302 21,818 9,359 12,459 32
CPA CATHAY PACIFIC AIRWAYS (00293) 783 613 170 37,310 15,026 22,284 34
CPC CHINA PETROL & CHEM COR (00386) 2,130 1,014 1,116 198,316 87,103 111,213 29
CPI CPIC (02601) 739 395 344 71,124 31,364 39,760 36
CRC CHINA RAIL CONS (01186) 20 0 20 33,790 26,003 7,787 20
CRG CHINA RAILWAY (00390) 399 224 175 33,873 15,801 18,072 29
CRL CHINA RES LAND (01109) 1,410 1,132 278 52,043 28,082 23,961 30
CRP CHINA RES POWER (00836) 528 410 118 21,699 10,728 10,971 21
CSA CSOP A50 ETF (02822) 106 94 12 4,158 2,189 1,969 18
CSE CHINA SHENHUA (01088) 3,415 1,864 1,551 58,795 29,341 29,454 31
CSP CSPC PHARMA (01093) 2,214 1,027 1,187 78,874 40,182 38,692 55
CTB CITIC BANK (00998) 245 225 20 23,096 13,025 10,071 22
CTC CHINA TELECOM CORP LTD (00728) 364 250 114 49,359 21,757 27,602 22
CTS CITIC SEC (06030) 4,759 2,434 2,325 36,392 17,317 19,075 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 81
GAC GAC GROUP (02238) 771 437 334 5,890 2,257 3,633 37
GAH GEELY AUTO (00175) 2,682 1,179 1,503 54,343 24,722 29,621 52
GHL XINYI GLASS (00868) 123 90 33 7,069 3,468 3,601 37
GLI GANFENG LITHIUM (01772) 2,889 2,033 856 97,719 59,956 37,763 69
GLX GALAXY ENT (00027) 922 457 465 38,773 17,775 20,998 29
GWM GWMOTOR (02333) 1,487 822 665 71,588 31,324 40,264 44
HCF HSCEI ETF (02828) 970 327 643 21,529 8,018 13,511 21
HDO HAIDILAO (06862) 1,301 787 514 27,145 13,872 13,273 37
HEH POWER ASSETS (00006) 532 311 221 8,797 4,650 4,147 19
HES HAIER SMART HOME (06690) 344 193 151 12,596 6,457 6,139 30
HEX HK EXCHANGES & CLEARING (00388) 18,377 8,827 9,550 403,826 197,061 206,765 23
HGN HENGAN INT'L (01044) 350 271 79 7,442 4,153 3,289 21
HKB HSBC HOLDINGS PLC (00005) 18,489 6,411 12,078 384,999 158,652 226,347 28
HKG HONG KONG & CHINA GAS (00003) 1,247 60 1,187 25,375 9,908 15,467 15
HLD HENDERSON LAND DEV LTD (00012) 853 507 346 19,738 11,222 8,516 25
HNP HUANENG POWER INT INC (00902) 776 371 405 51,525 30,317 21,208 36
HOS HUA HONG SEMI (01347) 569 317 252 13,205 6,043 7,162 63
HRB HORIZON ROBOTICS (09660) 1,626 1,028 598 30,032 14,695 15,337 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 372 203 169 19,127 7,583 11,544 45
JDC JD (09618) 11,130 5,068 6,062 318,578 125,235 193,343 38
JDH JD HEALTH (06618) 109 91 18 17,056 8,773 8,283 41
JXC JIANGXI COPPER (00358) 372 103 269 27,482 13,616 13,866 53
KDS KINGDEE INT'L (00268) 748 486 262 29,013 15,812 13,201 51
KLE KUNLUN ENERGY (00135) 136 5 131 6,574 2,332 4,242 21
KSO KINGSOFT (03888) 480 356 124 23,570 13,591 9,979 38
KST KUAISHOU (01024) 20,114 12,877 7,237 389,547 189,327 200,220 46
LAO LAOPU GOLD (06181) 481 86 395 37,439 12,321 25,118 50
LAU LI AUTO (02015) 11,379 8,163 3,216 207,752 92,614 115,138 44
LEN LENOVO GROUP (00992) 3,440 2,514 926 182,135 100,794 81,341 37
LNI LI NING (02331) 1,439 1,018 421 87,854 47,618 40,236 40
LNK LINK REIT (00823) 2,421 1,588 833 43,311 23,855 19,456 20
MDG MIDEA GROUP (00300) 768 246 522 18,141 7,786 10,355 25
MEN MENGNIU DAIRY (02319) 3,258 1,645 1,613 37,668 17,568 20,100 39
MET MEITUAN DIANPING (03690) 64,765 34,044 30,721 1,152,243 571,691 580,552 43
MGM MGM CHINA (02282) 527 406 121 26,126 20,224 5,902 31
MIU XIAOMI (01810) 35,855 18,667 17,188 1,005,044 523,831 481,213 41
MOL CMOC (03993) 216 140 76 7,833 4,321 3,512 53
MSB MINSHENG BANK (01988) 34 2 32 6,468 3,615 2,853 27
MTR MTR CORPORATION LTD (00066) 822 409 413 27,623 12,111 15,512 18
NBM CNBM (03323) 355 231 124 20,337 9,254 11,083 49
NCL NCI (01336) 792 483 309 17,654 8,713 8,941 40
NFU NONGFU SPRING (09633) 822 396 426 13,455 6,280 7,175 31
NTE NTES (09999) 1,353 936 417 32,401 14,114 18,287 34
NWD NEW WORLD DEV CO LTD (00017) 4,141 3,101 1,040 48,112 16,028 32,084 58
ORT NEW ORIENTAL (09901) 245 96 149 10,171 4,891 5,280 46
PAI PING AN INSURANCE LTD (02318) 25,478 17,969 7,509 795,398 374,943 420,455 28
PEC PETROCHINA CO LTD (00857) 4,512 3,051 1,461 375,539 194,343 181,196 34
PEN XPENG (09868) 2,770 1,379 1,391 252,487 99,002 153,485 55
PHT PA GOODDOCTOR (01833) 921 552 369 17,362 10,760 6,602 48
PIC PICC P&C (02328) 712 397 315 14,196 6,069 8,127 27
PIN PICC GROUP (01339) 121 66 55 8,661 4,547 4,114 33
POP POP MART (09992) 87,655 14,781 72,874 590,568 176,015 414,553 46
SAN SANDS CHINA LTD (01928) 1,331 667 664 109,803 50,098 59,705 33
SBO SBP GROUP (01177) 506 202 304 16,404 8,364 8,040 39
SET SENSETIME (00020) 341 200 141 15,912 11,173 4,739 49
SHK SUN HUNG KAI PPT LTD (00016) 581 112 469 21,114 10,177 10,937 32
SHL XINYI SOLAR (00968) 545 270 275 38,335 13,660 24,675 44
SHZ SHENZHOU INTL (02313) 1,006 339 667 21,823 11,310 10,513 32
SMC SMIC (00981) 7,198 5,189 2,009 78,389 41,611 36,778 47
SNO SUNNY OPT (02382) 1,362 734 628 60,009 24,509 35,500 41
SNP SINOPHARM (01099) 165 49 116 11,786 5,443 6,343 28
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 285 214 71 4,574 2,554 2,020 23
TCH TENCENT HOLDINGS LTD (00700) 129,704 92,135 37,569 1,773,100 998,389 774,711 27
TIC TECHTRONIC IND (00669) 409 210 199 22,284 14,426 7,858 34
TRF TRACKER FUND OF HK (02800) 1,408 730 678 48,848 23,764 25,084 20
TRP TRIP.COM (09961) 1,529 447 1,082 107,497 40,249 67,248 31
VNK CHINA VANKE (02202) 75 20 55 62,796 15,936 46,860 45
WEB WB ( NIL) 0 0 0 0 0 0 38
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 109 54 55 5,129 2,459 2,670 33
WHL THE WHARF (HLDGS) LTD (00004) 2 0 2 1,565 996 569 32
WWC WANT WANT CHINA (00151) 0 0 0 2,899 1,261 1,638 25
WXA WUXI APPTEC (02359) 126 49 77 15,315 5,928 9,387 44
WXB WUXI BIO (02269) 1,850 1,274 576 131,765 69,545 62,220 45
XAB ABC ($0.001) (01288) 234 114 120 29,738 13,205 16,533 23
XBC BANK OF CHINA ($0.001) (03988) 66,201 57,410 8,791 615,389 299,578 315,811 20
XCC CCB ($0.001) (00939) 4,740 2,933 1,807 492,273 177,392 314,881 18
XIC ICBC ($0.001) (01398) 7,485 4,193 3,292 440,817 204,475 236,342 20
XPB PSBC ($0.001) (01658) 207 207 0 7,558 3,698 3,860 18
XTW CHINA TOWER ($0.001) (00788) 828 393 435 42,913 27,486 15,427 21
YZC YANKUANG ENERGY (01171) 5,563 333 5,230 52,541 22,064 30,477 48
ZAO ZA ONLINE (06060) 2,029 1,857 172 12,173 8,362 3,811 55
ZJG ZIJIN GOLD INTL (02259) 500 269 231 32,373 17,040 15,333 60
ZJM ZIJIN MINING GROUP (02899) 3,606 1,283 2,323 143,185 48,471 94,714 48
ZSH ZHONGSHENG HLDG (00881) 186 36 150 19,264 9,761 9,503 46
TOTAL 800,796 442,835 357,961 16,947,652 7,915,452 9,032,200
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 29APR26 150.00 35,524 5.90 46 6.00 4.33 95,815 +0.47 +8.66
C XBC 29JUN26 4.90 17,000 0.275 19 0.290 0.275 28,616 +0.008 +2.996
P POP 29APR26 152.50 15,627 7.35 47 7.53 5.30 36,882 +0.60 +8.89
C XBC 28MAY26 4.60 14,000 0.468 19 0.475 0.440 13,888 -0.001 -0.213
C XBC 29JUN26 4.00 13,000 1.063 22 1.060 1.040 5,114 +0.016 +1.528
C TCH 28MAY26 600.00 9,703 1.66 32 2.31 2.06 41,400 -0.37 -18.23
C PAI 29APR26 67.50 9,546 0.51 34 0.53 0.39 11,705 +0.05 +10.87
P POP 29APR26 140.00 7,529 2.18 46 2.30 1.53 4,423 +0.04 +1.87
C XBC 29SEP26 4.10 7,500 0.969 21 0.950 0.950 4,160 +0.014 +1.466
C ALB 10APR26 127.50 6,602 0.00 0 0.97 0.01 1,241 -0.16 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 10APR26 670.00 514 11.50 0 10.00 0.22 0 +11.36 +8,114.29
C CAT 10APR26 680.00 191 1.50 0 2.61 0.03 0 +1.47 +4,900.00
C CAT 10APR26 660.00 203 21.50 0 17.00 0.67 0 +20.97 +3,956.60
C TCH 29APR26 660.00 0 0.23 50 0.00 0.00 2,433 +0.22 +2,200.00
C CAT 10APR26 650.00 340 31.50 0 28.00 1.50 0 +29.85 +1,809.09
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 10APR26 90.00 59 0.00 0 0.65 0.05 236 -0.25 -100.00
C AIA 10APR26 92.50 0 0.00 0 0.00 0.00 225 -0.02 -100.00
C AIA 10APR26 95.00 0 0.00 0 0.00 0.00 35 -0.01 -100.00
C AIA 10APR26 97.50 0 0.00 0 0.00 0.00 4 -0.01 -100.00
C AIA 10APR26 100.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.61
29APR26 9.75 C 0.00 0.00 0.00 6.88 +0.23 98 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.63 +0.23 93 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.13 +0.23 84 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.63 +0.23 75 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.14 +0.24 77 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.64 +0.24 68 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.14 +0.24 60 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.67 +0.27 65 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.17 +0.33 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.63 +0.29 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.13 +0.29 24 0 0 0
29APR26 15.00 C 1.59 1.65 1.59 1.63 +0.28 18 2 9 -2
29APR26 15.50 C 0.00 0.00 0.00 1.14 +0.26 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.70 +0.21 18 0 15 0
29APR26 16.50 C 0.29 0.41 0.29 0.36 +0.15 19 109 1,331 -67
29APR26 17.00 C 0.16 0.18 0.14 0.14 +0.06 18 7 356 +6
29APR26 17.50 C 0.05 0.05 0.05 0.05 +0.03 19 47 1,683 +47
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 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 6.89 +0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.64 +0.24 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.17 +0.26 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.64 +0.23 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.15 +0.24 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.65 +0.24 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.15 +0.23 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.67 +0.25 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.20 +0.34 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.70 +0.33 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.16 +0.29 17 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.67 +0.27 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.21 +0.24 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.81 +0.20 16 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.49 +0.15 16 0 45 0
28MAY26 17.00 C 0.30 0.30 0.28 0.26 +0.08 16 11 63 +9
28MAY26 17.50 C 0.14 0.14 0.13 0.13 +0.05 17 9 73 +9
28MAY26 18.00 C 0.05 0.05 0.05 0.06 +0.03 17 10 10 +10
28MAY26 18.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.67 +0.27 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.39 +0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.17 +0.27 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.89 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.67 +0.26 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.18 +0.27 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.65 +0.23 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 +0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.69 +0.26 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.17 +0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.67 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.20 +0.31 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.72 +0.32 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.23 +0.31 20 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.73 +0.26 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.30 +0.23 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.91 +0.20 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 +0.15 16 0 241 0
29JUN26 17.00 C 0.36 0.40 0.34 0.37 +0.09 16 116 169 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.07 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.04 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 141 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.67 +0.25 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.19 +0.27 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.69 +0.26 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.17 +0.24 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.71 +0.27 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.18 +0.23 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.72 +0.26 23 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.23 +0.31 21 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.72 +0.28 15 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.27 +0.29 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.80 +0.26 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.39 +0.23 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.03 +0.20 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.72 +0.17 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.49 +0.12 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.32 +0.09 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.20 +0.07 16 0 0 0
30JUL26 18.50 C 0.13 0.13 0.13 0.12 +0.04 17 3 3 +3
30JUL26 19.00 C 0.00 0.00 0.00 0.07 +0.03 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.94 +0.26 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.70 +0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.19 +0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 +0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 +0.24 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.73 +0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 +0.25 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.72 +0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.27 15 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.81 +0.27 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 +0.26 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 +0.24 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.56 +0.21 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.20 +0.20 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.91 +0.16 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.12 16 0 133 0
29SEP26 17.50 C 0.48 0.48 0.48 0.49 +0.09 17 4 4 +4
29SEP26 18.00 C 0.00 0.00 0.00 0.36 +0.08 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.06 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.05 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.72 +0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.23 +0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.74 +0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.22 +0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.74 +0.23 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.29 +0.26 16 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.22 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 +0.25 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 +0.27 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.46 +0.25 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.06 +0.24 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 +0.21 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.37 +0.19 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 +0.16 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.12 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.10 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.09 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.07 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.06 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.05 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.94 +0.24 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.73 +0.27 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.24 +0.27 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.75 +0.27 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.23 +0.24 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.78 +0.27 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.29 +0.25 15 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.80 +0.22 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.34 +0.25 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.91 +0.24 16 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.51 +0.24 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.12 +0.21 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.78 +0.20 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.47 +0.20 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 +0.16 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.96 +0.13 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 +0.12 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 +0.09 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.07 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 +0.06 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.04 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 318 5,748 +22
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 186 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.02 20 0 83 0
29APR26 16.00 P 0.08 0.08 0.08 0.08 -0.06 19 18 147 +6
29APR26 16.50 P 0.22 0.23 0.17 0.22 -0.15 18 51 143 +47
29APR26 17.00 P 0.53 0.53 0.46 0.52 -0.21 19 3 37 -1
29APR26 17.50 P 0.00 0.00 0.00 0.92 -0.27 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.39 -0.29 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.89 -0.29 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.39 -0.29 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.89 -0.29 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.39 -0.29 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.39 -0.29 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.39 -0.29 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.39 -0.29 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.39 -0.29 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 41 90 127 +90
28MAY26 12.50 P 0.01 0.01 0.01 0.01 0.00 36 4 42 +4
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
28MAY26 15.00 P 0.04 0.04 0.04 0.02 -0.02 17 6 28 0
28MAY26 15.50 P 0.08 0.08 0.08 0.06 -0.05 17 5 58 +5
28MAY26 16.00 P 0.15 0.15 0.14 0.16 -0.09 17 13 65 +5
28MAY26 16.50 P 0.33 0.33 0.31 0.33 -0.15 16 17 15 +13
28MAY26 17.00 P 0.57 0.57 0.57 0.62 -0.21 17 1 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.97 -0.25 16 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.41 -0.27 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.89 -0.29 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.39 -0.29 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.89 -0.29 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.39 -0.29 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.39 -0.29 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.39 -0.29 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.39 -0.29 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 14.00 P 0.02 0.02 0.02 0.01 0.00 18 13 14 +13
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 248 0
29JUN26 15.50 P 0.13 0.13 0.13 0.12 -0.05 16 4 59 0
29JUN26 16.00 P 0.27 0.27 0.21 0.24 -0.10 16 22 96 +21
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.14 16 0 90 0
29JUN26 17.00 P 0.64 0.64 0.64 0.71 -0.19 17 2 38 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.04 -0.22 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.44 -0.26 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.90 -0.28 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.39 -0.29 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.89 -0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.39 -0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.39 -0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.39 -0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 -0.29 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.39 -0.29 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 13.50 P 0.02 0.02 0.02 0.01 0.00 18 18 18 +18
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.17 -0.07 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.31 -0.10 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.51 -0.14 16 0 0 0
30JUL26 17.00 P 0.74 0.74 0.74 0.79 -0.15 17 2 2 +2
30JUL26 17.50 P 0.00 0.00 0.00 1.10 -0.21 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.49 -0.24 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.92 -0.27 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.39 -0.29 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.89 -0.29 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.39 -0.29 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.39 -0.29 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.39 -0.29 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.39 -0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.08 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 -0.10 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.68 -0.13 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.94 -0.14 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.23 -0.19 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.59 -0.22 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.25 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 -0.27 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 -0.28 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.39 -0.29 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.39 -0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.39 -0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.39 -0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.39 -0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.39 -0.29 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 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.03 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.25 -0.05 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 -0.07 17 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.11 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.74 -0.12 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.97 -0.15 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.27 -0.14 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 -0.19 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.93 -0.20 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 -0.22 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 -0.23 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 -0.20 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.65 -0.18 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.60 -0.19 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 -0.22 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 -0.26 18 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 -0.26 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.42 -0.27 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.39 -0.29 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 -0.05 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.07 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.08 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 -0.10 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 -0.12 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 -0.16 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.37 -0.18 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.67 -0.19 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.01 -0.21 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.39 -0.22 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.79 -0.23 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 -0.20 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.71 -0.23 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 -0.22 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.54 -0.22 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.46 -0.26 18 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.45 -0.26 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.42 -0.27 20 0 0 0
TOTAL PUT 269 2,536 +225
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$ 36.40
29APR26 23.00 C 0.00 0.00 0.00 13.49 +0.22 102 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.49 +0.22 93 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.49 +0.22 85 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.43 +0.16 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.44 +0.16 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.40 +0.12 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.45 +0.15 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.48 +0.15 46 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.52 +0.13 44 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.60 +0.11 44 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 3.74 +0.09 44 0 338 0
29APR26 34.00 C 0.00 0.00 0.00 2.96 +0.07 44 0 392 0
29APR26 35.00 C 2.30 2.30 2.30 2.21 0.00 42 3 374 -3
29APR26 36.00 C 0.00 0.00 0.00 1.64 +0.02 42 0 422 0
29APR26 37.00 C 1.25 1.25 1.25 1.18 0.00 43 1 272 0
29APR26 38.00 C 0.76 0.76 0.76 0.82 -0.01 43 2 264 0
29APR26 39.00 C 0.68 0.68 0.46 0.56 -0.01 43 5 344 +2
29APR26 40.00 C 0.45 0.45 0.30 0.36 -0.02 43 27 322 +19
29APR26 41.00 C 0.25 0.25 0.25 0.23 -0.01 44 1 211 0
29APR26 42.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 46 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 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 13.52 +0.25 64 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.49 +0.22 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.49 +0.18 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.49 +0.12 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.53 +0.16 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.58 +0.15 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.65 +0.11 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.72 +0.11 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.91 +0.14 44 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.05 +0.08 43 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 4.30 +0.06 43 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.62 +0.04 43 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.94 -0.01 41 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 2.39 -0.03 41 1 223 0
28MAY26 37.00 C 0.00 0.00 0.00 1.94 -0.01 42 1 235 0
28MAY26 38.00 C 0.00 0.00 0.00 1.56 -0.01 42 0 184 0
28MAY26 39.00 C 0.00 0.00 0.00 1.23 -0.02 42 0 142 0
28MAY26 40.00 C 1.07 1.07 1.01 0.96 -0.02 42 33 218 +23
28MAY26 41.00 C 0.85 0.85 0.85 0.75 -0.03 42 15 262 0
28MAY26 42.00 C 0.00 0.00 0.00 0.58 -0.04 43 0 171 0
28MAY26 43.00 C 0.54 0.54 0.54 0.45 -0.03 43 15 121 0
28MAY26 44.00 C 0.38 0.38 0.38 0.32 -0.04 42 2 96 +2
28MAY26 45.00 C 0.29 0.31 0.29 0.25 -0.02 43 65 116 +64
28MAY26 46.00 C 0.21 0.21 0.21 0.19 -0.01 43 11 22 +11
28MAY26 47.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 13.52 +0.20 54 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.49 +0.22 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.49 +0.17 39 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.49 +0.08 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.76 +0.27 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.84 +0.23 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.95 +0.20 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.13 +0.23 48 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.18 +0.09 43 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.43 +0.06 43 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.75 +0.06 43 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.13 -0.09 43 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.50 +0.01 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.99 0.00 42 0 1,018 0
29JUN26 37.00 C 2.74 2.74 2.74 2.54 -0.08 42 7 192 0
29JUN26 38.00 C 2.17 2.17 2.17 2.15 -0.03 42 1 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.80 -0.08 42 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.52 -0.03 42 0 141 0
29JUN26 41.00 C 0.00 0.00 0.00 1.26 -0.07 42 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.06 -0.06 43 0 27 0
29JUN26 43.00 C 0.94 0.94 0.94 0.88 -0.05 43 1 33 -1
29JUN26 44.00 C 0.00 0.00 0.00 0.74 -0.04 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 -0.04 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.41 -0.02 43 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 53 0
29JUN26 49.00 C 0.32 0.32 0.32 0.27 -0.01 43 4 30 0
29JUN26 50.00 C 0.25 0.25 0.25 0.21 -0.02 43 11 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.01 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 12.60 +0.23 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.66 +0.09 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.75 +0.08 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.86 +0.07 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.06 +0.23 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.16 +0.14 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.40 +0.14 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.52 +0.06 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.85 +0.05 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.22 +0.04 43 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.64 -0.09 43 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 4.06 +0.01 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.56 -0.01 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.12 -0.02 43 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 2.72 -0.09 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.38 -0.03 43 0 15 0
30JUL26 40.00 C 2.10 2.10 2.10 2.06 -0.09 43 1 1 +1
30JUL26 41.00 C 0.00 0.00 0.00 1.77 -0.09 43 0 32 0
30JUL26 42.00 C 0.00 0.00 0.00 1.52 -0.09 43 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 1.32 -0.08 43 0 2 0
30JUL26 44.00 C 1.24 1.24 1.24 1.17 -0.04 44 1 1 +1
30JUL26 45.00 C 1.02 1.02 1.02 1.03 +0.05 44 1 1 +1
29SEP26 23.00 C 0.00 0.00 0.00 13.85 +0.23 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.96 +0.17 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.02 +0.08 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.23 +0.23 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.43 +0.23 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.56 +0.12 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.90 +0.20 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 +0.03 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.34 +0.03 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.74 +0.01 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.14 0.00 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.59 -0.06 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.07 +0.01 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.57 -0.02 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.13 -0.03 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 -0.03 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.37 +0.02 44 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 3.03 0.00 44 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.73 0.00 44 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.46 0.00 44 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.22 -0.02 44 0 15 0
29SEP26 44.00 C 2.00 2.00 2.00 2.00 -0.02 44 1 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.79 0.00 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 -0.01 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.43 0.00 44 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.27 -0.02 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 -0.02 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.75 -0.02 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.03 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.43 -0.03 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.02 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 -0.03 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 14.30 +0.09 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.53 +0.14 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.75 +0.15 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.89 +0.17 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.11 +0.17 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.33 +0.06 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.78 +0.18 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.07 +0.15 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.45 +0.12 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.92 +0.17 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.22 +0.04 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.70 +0.01 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.16 -0.04 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.72 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.29 -0.01 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.89 -0.01 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.51 +0.01 44 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 4.17 +0.01 44 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.85 +0.07 44 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.55 +0.02 44 0 43 0
30DEC26 43.00 C 0.00 0.00 0.00 3.28 +0.02 44 0 5 0
30DEC26 44.00 C 0.00 0.00 0.00 3.03 +0.03 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.77 +0.07 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.56 +0.06 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.35 +0.04 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.17 +0.05 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.98 +0.02 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 14.68 +0.12 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.00 +0.17 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.27 +0.22 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.56 +0.23 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.84 +0.17 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.16 +0.15 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.43 +0.06 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.96 +0.19 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.37 +0.19 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.67 +0.03 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.21 +0.10 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.70 +0.09 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.14 +0.16 45 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.68 +0.05 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.26 +0.01 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.86 0.00 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.49 0.00 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.14 0.00 44 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 5.05 +0.23 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.46 -0.07 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.41 +0.17 46 0 3 0
30MAR27 44.00 C 0.00 0.00 0.00 3.96 -0.02 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.88 +0.15 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.47 +0.01 44 0 0 0
30MAR27 47.00 C 3.28 3.28 3.28 3.20 +0.03 44 5 7 +5
TOTAL CALL 215 13,861 +125
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.08 -0.03 44 2 308 -2
29APR26 32.00 P 0.23 0.23 0.23 0.17 -0.04 44 5 375 +4
29APR26 33.00 P 0.33 0.33 0.33 0.31 -0.07 44 2 556 0
29APR26 34.00 P 0.50 0.50 0.48 0.54 -0.08 45 9 806 0
29APR26 35.00 P 0.00 0.00 0.00 0.86 -0.12 45 0 574 0
29APR26 36.00 P 1.21 1.25 1.21 1.29 -0.14 45 16 641 +1
29APR26 37.00 P 1.62 1.62 1.62 1.81 -0.17 45 4 202 +4
29APR26 38.00 P 2.31 2.31 2.31 2.46 -0.15 46 1 145 +1
29APR26 39.00 P 0.00 0.00 0.00 3.13 -0.17 44 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 3.94 -0.17 44 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 4.80 -0.17 44 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 5.71 -0.17 44 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.65 -0.30 43 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 7.70 -0.23 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.61 -0.36 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.64 -0.33 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.64 -0.32 60 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.64 -0.28 64 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.60 -0.37 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
28MAY26 25.00 P 0.07 0.07 0.07 0.02 0.00 45 5 55 +5
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 189 0
28MAY26 30.00 P 0.38 0.39 0.38 0.30 -0.06 43 36 187 +30
28MAY26 31.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 225 0
28MAY26 32.00 P 0.72 0.72 0.72 0.68 -0.09 43 3 283 -3
28MAY26 33.00 P 0.00 0.00 0.00 0.96 -0.11 43 0 315 0
28MAY26 34.00 P 0.00 0.00 0.00 1.31 -0.13 43 0 315 0
28MAY26 35.00 P 1.62 1.62 1.61 1.73 -0.14 44 19 199 +2
28MAY26 36.00 P 0.00 0.00 0.00 2.23 -0.11 44 0 170 0
28MAY26 37.00 P 2.58 2.80 2.58 2.80 -0.07 44 16 85 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.43 -0.04 44 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 4.03 -0.17 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.76 -0.18 43 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.54 -0.18 43 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.37 -0.30 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.17 -0.42 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.27 -0.01 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.19 -0.01 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.06 -0.21 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.09 -0.13 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.05 -0.13 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.47 -0.06 43 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 0.66 -0.07 43 0 139 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 -0.09 43 0 173 0
29JUN26 32.00 P 0.00 0.00 0.00 1.18 -0.10 44 0 340 0
29JUN26 33.00 P 1.46 1.52 1.46 1.52 -0.11 44 6 681 0
29JUN26 34.00 P 0.00 0.00 0.00 1.93 -0.12 44 0 306 0
29JUN26 35.00 P 2.25 2.32 2.25 2.38 -0.12 44 25 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.88 -0.12 44 0 1,145 0
29JUN26 37.00 P 0.00 0.00 0.00 3.44 -0.14 44 0 149 0
29JUN26 38.00 P 3.91 3.91 3.91 4.05 -0.13 44 6 199 +6
29JUN26 39.00 P 0.00 0.00 0.00 4.62 -0.17 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.32 -0.18 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.08 -0.16 43 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 6.86 -0.25 43 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.75 -0.17 45 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.40 -0.23 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.27 -0.36 40 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.19 -0.32 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.09 -0.33 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.05 -0.21 41 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.96 -0.39 40 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.87 -0.43 36 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.52 -0.12 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.00 -0.16 54 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.15 -0.47 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.63 -0.45 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.23 -0.33 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.83 -0.24 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.11 -0.45 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.81 -0.12 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.23 -0.19 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.57 -0.05 44 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.77 -0.06 44 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.00 -0.08 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
30JUL26 32.00 P 1.57 1.57 1.57 1.62 -0.10 44 1 1 +1
30JUL26 33.00 P 0.00 0.00 0.00 1.99 -0.12 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.42 -0.07 44 0 1 0
30JUL26 35.00 P 0.00 0.00 0.00 2.88 -0.11 44 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 3.38 -0.12 44 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.94 -0.12 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.54 -0.12 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.17 -0.19 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.87 -0.16 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.60 -0.16 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.36 -0.16 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.13 -0.18 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.99 -0.13 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.84 -0.11 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.04 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.05 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 -0.07 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.06 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.82 -0.12 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.04 -0.13 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 -0.10 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.63 -0.14 45 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.99 -0.14 45 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.36 -0.16 45 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.79 -0.16 45 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 3.23 -0.17 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.70 -0.19 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.22 -0.17 45 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 4.78 -0.19 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 5.37 -0.16 45 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 6.01 -0.16 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.68 -0.16 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.26 -0.29 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 8.10 -0.16 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 8.76 -0.24 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.62 -0.20 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.41 -0.16 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.17 -0.21 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.97 -0.24 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 -0.25 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.65 -0.27 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.44 -0.35 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.68 -0.35 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.02 -0.32 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.36 -0.36 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.77 -0.36 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.23 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.83 -0.24 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.16 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.81 -0.18 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 -0.05 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.05 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.06 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 -0.06 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.42 -0.08 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.08 45 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.03 -0.10 45 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.40 -0.10 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.77 -0.12 45 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 3.17 -0.17 44 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.61 -0.12 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.07 -0.16 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.56 -0.17 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.09 -0.17 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.65 -0.14 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 6.24 -0.15 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.88 -0.13 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.52 -0.15 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.15 -0.19 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.91 -0.13 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.57 -0.20 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.37 -0.15 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.00 -0.29 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.78 -0.32 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.71 -0.14 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.45 -0.21 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.25 -0.24 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.96 +0.01 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.19 0.00 45 0 3 0
30MAR27 25.00 P 1.45 1.45 1.45 1.43 +0.01 45 15 47 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.72 0.00 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 -0.06 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 -0.09 45 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.67 -0.03 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 -0.04 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.42 -0.04 44 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.89 -0.03 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.36 -0.02 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.85 -0.01 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.34 -0.04 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 6.01 +0.08 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.58 +0.09 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 -0.03 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.57 -0.14 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.22 -0.14 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 -0.22 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.56 -0.18 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.18 -0.28 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.02 -0.14 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.76 -0.14 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.45 -0.21 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.22 -0.21 43 0 0 0
TOTAL PUT 171 15,362 +79
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 0.00 38 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.58 0.00 0 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.09 0.00 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.61 0.00 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.70 -0.01 32 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.27 -0.01 30 0 135 0
29APR26 21.00 C 0.66 0.66 0.66 0.65 -0.02 31 45 331 +45
29APR26 22.00 C 0.35 0.35 0.24 0.27 -0.02 31 17 636 +15
29APR26 23.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 3,576 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 33 0 280 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 335 0
29APR26 27.00 C 0.01 0.01 0.01 0.01 0.00 47 1 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.10 +0.02 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.62 +0.02 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.14 +0.03 32 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.66 -0.01 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.20 -0.02 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.76 -0.02 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.34 -0.03 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.96 -0.03 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.60 -0.02 31 0 82 0
28MAY26 21.00 C 0.00 0.00 0.00 1.00 -0.04 30 0 207 0
28MAY26 22.00 C 0.60 0.60 0.60 0.60 -0.03 31 1 1,104 0
28MAY26 23.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 541 0
28MAY26 24.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 860 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 559 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 52 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 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 6.59 -0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.11 +0.03 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.12 +0.02 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.64 +0.01 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.17 +0.01 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.69 -0.02 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.25 -0.01 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.82 -0.02 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.42 -0.03 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.05 -0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.72 -0.02 32 0 16 0
29JUN26 21.00 C 1.18 1.18 1.18 1.15 -0.03 32 1 47 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.75 -0.03 32 0 457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.48 -0.02 32 0 331 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 1,271 0
29JUN26 25.00 C 0.26 0.26 0.26 0.17 -0.02 32 15 1,397 +15
29JUN26 26.00 C 0.17 0.17 0.15 0.10 -0.01 33 17 380 +13
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 0.00 34 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 5.13 +0.01 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.66 +0.01 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.18 -0.01 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.74 -0.01 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.32 -0.01 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.92 -0.01 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.54 -0.01 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.17 -0.01 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.86 -0.03 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.35 -0.01 33 0 0 0
30JUL26 22.00 C 1.07 1.07 0.96 0.96 0.00 33 16 45 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.66 -0.03 33 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.16 +0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.70 0.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.27 +0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.87 -0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.49 -0.01 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.12 -0.02 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.79 -0.03 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.49 -0.02 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.21 +0.02 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.68 -0.03 32 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 1.31 -0.02 33 0 121 0
29SEP26 23.00 C 0.00 0.00 0.00 1.01 -0.02 33 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.77 -0.02 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.24 +0.04 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.81 +0.01 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.41 +0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.09 -0.02 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.75 -0.02 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.43 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.13 -0.03 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.86 -0.02 32 0 0 0
30DEC26 20.00 C 2.59 2.59 2.59 2.53 -0.02 31 15 45 +15
30DEC26 21.00 C 2.31 2.31 2.31 2.09 -0.02 31 15 122 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.71 -0.03 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.39 -0.03 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.12 -0.03 32 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 0.91 -0.02 32 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.75 -0.02 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 -0.02 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.37 +0.01 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.99 +0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.63 +0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.29 +0.02 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.98 -0.10 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.76 -0.03 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.48 -0.02 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.22 -0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.97 -0.03 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.45 -0.03 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.07 -0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.74 -0.03 31 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 0.00 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.25 -0.03 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.03 -0.02 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.02 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.62 -0.02 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 -0.02 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 22 0
TOTAL CALL 143 16,606 +134
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 310 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 34 0 94 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 108 0
29APR26 19.50 P 0.17 0.17 0.17 0.12 -0.01 33 30 70 +30
29APR26 20.00 P 0.25 0.27 0.25 0.22 -0.02 32 112 717 +2
29APR26 21.00 P 0.00 0.00 0.00 0.60 -0.02 33 0 1,135 0
29APR26 22.00 P 1.01 1.01 1.01 1.23 0.00 34 15 945 0
29APR26 23.00 P 0.00 0.00 0.00 2.02 -0.01 32 0 662 0
29APR26 24.00 P 0.00 0.00 0.00 2.95 -0.01 31 0 187 0
29APR26 25.00 P 0.00 0.00 0.00 3.94 0.00 0 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 5.00 -0.01 58 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.00 -0.01 67 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.99 -0.02 72 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.99 -0.02 79 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.03 +0.02 94 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.03 +0.02 100 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.03 +0.02 107 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.99 -0.02 104 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.99 -0.02 109 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.99 -0.02 115 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.99 -0.02 120 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 0.00 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 64 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 47 0
28MAY26 18.50 P 0.20 0.20 0.20 0.15 -0.02 32 120 205 +120
28MAY26 19.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 92 0
28MAY26 19.50 P 0.35 0.40 0.35 0.35 -0.03 32 65 136 +45
28MAY26 20.00 P 0.00 0.00 0.00 0.51 -0.03 32 0 336 0
28MAY26 21.00 P 0.00 0.00 0.00 0.94 -0.04 32 0 179 0
28MAY26 22.00 P 0.00 0.00 0.00 1.54 -0.04 33 0 168 0
28MAY26 23.00 P 0.00 0.00 0.00 2.23 -0.02 32 0 323 0
28MAY26 24.00 P 3.00 3.00 3.00 3.07 -0.02 32 10 726 -10
28MAY26 25.00 P 0.00 0.00 0.00 3.98 -0.01 31 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.00 -0.01 39 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.00 -0.01 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.04 +0.03 53 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.99 -0.02 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.03 +0.02 62 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.03 +0.02 66 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.03 +0.02 70 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.99 -0.02 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.99 -0.02 73 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.99 -0.02 76 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.99 -0.02 80 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 0.02 -0.01 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 94 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 79 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.46 -0.04 33 0 88 0
29JUN26 19.00 P 0.00 0.00 0.00 0.62 -0.04 33 0 155 0
29JUN26 19.50 P 0.00 0.00 0.00 0.82 -0.04 33 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.04 -0.04 33 0 118 0
29JUN26 21.00 P 0.00 0.00 0.00 1.56 -0.04 33 0 164 0
29JUN26 22.00 P 0.00 0.00 0.00 2.22 -0.04 33 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 3.04 -0.03 35 0 331 0
29JUN26 24.00 P 0.00 0.00 0.00 3.79 -0.14 32 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.70 -0.05 33 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.70 +0.02 38 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.60 -0.04 35 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.57 -0.04 35 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.56 -0.03 37 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.54 -0.04 37 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.55 -0.02 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.54 -0.02 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.54 -0.01 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.53 -0.02 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.53 -0.01 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.52 -0.02 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 0.00 34 0 18 0
30JUL26 17.50 P 0.00 0.00 0.00 0.39 -0.01 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.52 -0.01 34 0 19 0
30JUL26 18.50 P 0.61 0.61 0.61 0.67 -0.01 34 15 45 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.84 -0.02 34 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.03 -0.03 33 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.25 -0.04 33 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 1.80 -0.02 33 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.42 -0.03 33 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.15 -0.10 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.95 -0.01 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.82 -0.03 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.73 -0.03 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.66 -0.02 35 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.62 -0.02 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.59 -0.02 36 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.57 -0.02 37 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.56 -0.02 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 -0.02 34 0 8 0
29SEP26 17.00 P 0.56 0.56 0.56 0.51 -0.02 34 15 54 +15
29SEP26 17.50 P 0.00 0.00 0.00 0.65 -0.02 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.80 -0.02 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 0.97 -0.03 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.18 -0.02 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.40 -0.02 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.65 -0.02 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.20 -0.03 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.84 -0.03 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.45 -0.02 33 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.33 -0.02 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.16 -0.03 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.02 -0.04 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.90 -0.04 38 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.84 -0.02 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.77 -0.02 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.57 -0.03 32 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.68 -0.01 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.64 -0.02 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.62 -0.01 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.59 -0.01 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.57 -0.01 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.55 -0.01 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 -0.02 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 -0.02 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 -0.02 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.49 -0.02 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.72 -0.03 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 1.98 -0.02 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.53 -0.03 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.16 -0.03 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.85 -0.02 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.60 -0.02 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.40 -0.02 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.23 -0.04 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.09 -0.04 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.99 -0.03 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.90 -0.01 37 0 0 0
30DEC26 30.00 P 9.50 9.50 9.50 9.81 +0.14 37 2 2 +2
30DEC26 31.00 P 0.00 0.00 0.00 10.75 -0.02 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.70 -0.02 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.66 -0.01 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.62 -0.02 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.59 -0.01 39 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 15.56 -0.04 39 0 0 0
30MAR27 16.00 P 0.70 0.70 0.70 0.68 -0.02 32 12 14 +12
30MAR27 16.50 P 0.00 0.00 0.00 0.80 -0.04 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.97 -0.02 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 -0.03 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.02 32 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 1.54 -0.02 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 -0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.23 -0.03 33 0 181 0
30MAR27 21.00 P 2.76 2.76 2.76 2.77 -0.04 32 100 105 +100
30MAR27 22.00 P 0.00 0.00 0.00 3.40 -0.05 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.10 -0.04 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 -0.04 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.60 -0.03 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.40 -0.03 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.24 -0.03 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.10 -0.03 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.99 -0.02 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.81 +0.10 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.82 -0.01 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.75 -0.02 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.70 -0.01 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.65 -0.02 36 0 0 0
TOTAL PUT 496 15,952 +331
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$ 88.95
10APR26 55.00 C 0.00 0.00 0.00 33.95 +0.34 0 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 31.45 +0.40 0 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 28.95 +0.33 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 26.45 +0.33 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 23.95 +0.33 0 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 21.45 +0.33 0 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 18.95 +0.39 0 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 16.45 +0.45 0 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 13.95 +0.44 0 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 11.45 +0.44 0 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 8.95 +0.44 0 0 0 -5
10APR26 82.50 C 0.00 0.00 0.00 6.45 +0.43 0 0 0 -15
10APR26 85.00 C 4.97 4.97 4.60 3.95 +0.37 0 30 0 -22
10APR26 87.50 C 2.28 2.28 1.42 1.45 +0.03 0 67 0 -118
10APR26 90.00 C 0.50 0.65 0.05 0.00 -0.25 0 59 236 -6
10APR26 92.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 225 0
10APR26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
10APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 33.96 +0.35 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 31.47 +0.41 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 28.97 +0.35 0 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 26.47 +0.35 0 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 23.97 +0.35 0 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 21.47 +0.35 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 18.98 +0.39 0 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 16.48 +0.43 0 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 13.99 +0.42 46 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 11.50 +0.40 42 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 9.04 +0.35 40 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 6.65 +0.27 38 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 4.42 +0.25 36 0 1 0
17APR26 87.50 C 2.70 2.70 2.70 2.45 -0.08 32 2 17 +2
17APR26 90.00 C 1.71 2.00 1.14 1.14 -0.07 32 110 94 +45
17APR26 92.50 C 0.70 0.88 0.42 0.44 -0.07 32 113 100 +54
17APR26 95.00 C 0.23 0.23 0.14 0.15 -0.03 33 5 26 +5
17APR26 97.50 C 0.06 0.06 0.06 0.05 0.00 34 29 29 +29
17APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 39.02 +0.32 88 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 36.52 +0.37 78 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 34.03 +0.34 77 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 31.53 +0.36 69 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 29.04 +0.33 66 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 26.55 +0.37 62 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 24.06 +0.32 58 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 21.58 +0.37 55 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 19.11 +0.23 52 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 16.59 +0.36 42 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 14.15 +0.32 41 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 11.75 +0.08 39 0 78 0
29APR26 80.00 C 0.00 0.00 0.00 9.45 +0.23 38 0 343 0
29APR26 82.50 C 0.00 0.00 0.00 7.32 +0.24 37 0 433 0
29APR26 85.00 C 5.25 5.25 5.25 5.25 -0.03 34 1 398 0
29APR26 87.50 C 4.32 4.32 3.81 3.63 +0.13 34 58 997 -38
29APR26 90.00 C 2.88 2.95 2.40 2.30 +0.04 33 13 2,110 -4
29APR26 92.50 C 1.60 1.60 1.35 1.38 0.00 33 30 1,264 0
29APR26 95.00 C 1.07 1.10 0.79 0.79 -0.02 33 168 1,370 +53
29APR26 97.50 C 0.65 0.67 0.45 0.44 -0.01 34 125 1,520 +27
29APR26 100.00 C 0.36 0.38 0.35 0.22 -0.01 34 8 1,570 +8
29APR26 102.50 C 0.15 0.15 0.15 0.11 0.00 34 8 838 0
29APR26 105.00 C 0.11 0.11 0.11 0.05 0.00 34 75 327 +44
29APR26 107.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 118 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 984 0
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 39.14 +0.44 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 36.66 +0.50 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.17 +0.40 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.69 +0.40 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.22 +0.40 53 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 26.75 +0.39 50 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 24.31 +0.34 48 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 21.89 +0.34 46 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 19.48 +0.41 44 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 17.10 +0.41 41 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 14.61 +0.37 36 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 12.40 +0.34 35 0 323 0
28MAY26 80.00 C 0.00 0.00 0.00 10.31 +0.30 35 0 119 0
28MAY26 82.50 C 0.00 0.00 0.00 8.37 +0.25 34 0 440 0
28MAY26 85.00 C 0.00 0.00 0.00 6.64 +0.11 34 0 376 0
28MAY26 87.50 C 5.82 5.82 5.82 5.06 +0.18 33 15 189 -15
28MAY26 90.00 C 3.76 3.76 3.76 3.76 +0.07 32 1 232 0
28MAY26 92.50 C 0.00 0.00 0.00 2.78 +0.07 32 0 619 0
28MAY26 95.00 C 2.10 2.10 2.10 2.01 +0.05 32 7 266 0
28MAY26 97.50 C 0.00 0.00 0.00 1.45 +0.03 33 0 505 0
28MAY26 100.00 C 1.24 1.27 1.15 1.00 -0.02 33 14 2,308 +6
28MAY26 102.50 C 0.78 0.78 0.78 0.68 -0.06 33 30 1,023 +30
28MAY26 105.00 C 0.00 0.00 0.00 0.45 -0.08 33 0 539 0
28MAY26 107.50 C 0.00 0.00 0.00 0.29 -0.07 33 0 298 0
28MAY26 110.00 C 0.36 0.36 0.36 0.19 -0.06 33 5 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 113 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 45.11 +0.53 68 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 44.12 +0.54 67 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 43.12 +0.53 64 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 42.13 +0.53 64 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 41.13 +0.53 61 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 40.14 +0.54 61 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 39.14 +0.44 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.66 +0.50 56 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 34.17 +0.40 51 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 31.70 +0.41 50 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 29.22 +0.40 46 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 26.77 +0.41 45 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 24.40 +0.43 45 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 22.17 +0.46 47 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 19.59 +0.47 40 0 1,040 0
29JUN26 72.50 C 0.00 0.00 0.00 17.28 +0.44 39 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 14.87 +0.21 35 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 12.76 -0.22 35 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 10.78 +0.12 34 0 291 0
29JUN26 82.50 C 0.00 0.00 0.00 8.96 +0.09 34 0 1,326 0
29JUN26 85.00 C 0.00 0.00 0.00 7.42 +0.26 34 0 836 0
29JUN26 87.50 C 6.63 6.63 6.47 5.86 +0.08 33 40 363 -28
29JUN26 90.00 C 4.64 4.64 4.61 4.64 +0.04 32 56 1,309 -15
29JUN26 92.50 C 0.00 0.00 0.00 3.66 +0.05 32 0 982 0
29JUN26 95.00 C 3.04 3.04 3.04 2.85 +0.03 32 1 1,885 0
29JUN26 97.50 C 2.20 2.20 2.20 2.20 0.00 33 1 336 0
29JUN26 100.00 C 0.00 0.00 0.00 1.73 +0.04 33 0 363 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 +0.04 33 0 1,514 0
29JUN26 105.00 C 1.18 1.18 1.18 0.98 +0.04 33 1 274 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.74 +0.04 33 0 448 0
29JUN26 110.00 C 0.00 0.00 0.00 0.54 +0.03 33 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.39 +0.02 33 0 142 0
29JUN26 115.00 C 0.49 0.49 0.49 0.29 +0.03 33 6 113 +6
29JUN26 117.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 34.18 +0.41 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.71 +0.42 45 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 29.25 +0.43 43 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 26.94 +0.58 45 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 24.46 +0.49 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.17 +0.46 41 0 0 0
30JUL26 70.00 C 20.72 20.72 20.24 19.88 +0.76 40 12 18 +12
30JUL26 72.50 C 0.00 0.00 0.00 17.80 +0.62 40 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 15.30 +0.32 35 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.32 +0.31 35 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.48 +0.27 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.79 +0.22 34 0 28 0
30JUL26 85.00 C 0.00 0.00 0.00 8.33 +0.26 34 0 157 0
30JUL26 87.50 C 7.65 7.65 7.05 6.95 +0.19 34 68 145 +68
30JUL26 90.00 C 0.00 0.00 0.00 5.72 +0.09 33 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 4.71 +0.06 33 0 40 0
30JUL26 95.00 C 0.00 0.00 0.00 3.86 +0.06 33 0 25 0
30JUL26 97.50 C 3.53 3.53 3.27 3.15 +0.03 33 54 69 +54
30JUL26 100.00 C 2.67 2.67 2.64 2.55 -0.01 33 30 34 +30
30JUL26 102.50 C 2.17 2.17 2.17 2.03 -0.03 33 3 6 +3
30JUL26 105.00 C 2.00 2.00 2.00 1.58 -0.05 33 15 34 +14
30JUL26 107.50 C 0.00 0.00 0.00 1.25 -0.06 33 0 22 0
30JUL26 110.00 C 0.00 0.00 0.00 0.97 -0.06 33 0 17 0
30JUL26 112.50 C 1.02 1.02 1.02 0.74 -0.06 32 30 71 +30
30JUL26 115.00 C 0.00 0.00 0.00 0.58 -0.05 32 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.12 +0.53 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.13 +0.53 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.14 +0.54 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.14 +0.53 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.15 +0.45 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.67 +0.51 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.23 +0.46 43 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 31.78 +0.49 41 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 29.35 +0.50 39 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 27.01 +0.48 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.73 +0.44 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.52 +0.41 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.38 +0.38 37 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 18.33 +0.36 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.31 +0.26 35 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 14.53 +0.22 35 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 12.85 -0.20 34 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 11.31 +0.51 34 0 297 0
29SEP26 85.00 C 9.96 9.96 9.96 9.95 +0.38 34 1 592 0
29SEP26 87.50 C 0.00 0.00 0.00 8.50 +0.14 33 0 197 0
29SEP26 90.00 C 0.00 0.00 0.00 7.39 +0.17 33 0 199 0
29SEP26 92.50 C 0.00 0.00 0.00 6.38 +0.09 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 5.45 +0.10 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 4.66 +0.05 33 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.98 +0.03 33 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.39 +0.01 33 0 143 0
29SEP26 105.00 C 3.27 3.27 3.27 2.87 -0.01 33 30 129 +30
29SEP26 107.50 C 0.00 0.00 0.00 2.52 +0.04 33 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 2.12 0.00 33 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.82 +0.01 34 0 136 0
29SEP26 115.00 C 0.00 0.00 0.00 1.51 +0.01 33 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 0.00 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 1.03 -0.02 33 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.86 -0.02 33 0 45 0
29SEP26 125.00 C 0.00 0.00 0.00 0.71 -0.02 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.58 -0.02 33 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.49 -0.01 33 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 40.16 +0.54 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.18 +0.48 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 36.74 +0.51 38 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 34.35 +0.50 38 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 32.05 +0.46 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.85 +0.46 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.69 +0.43 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 25.59 +0.40 36 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 23.58 +0.41 36 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 21.60 +0.38 35 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 19.71 +0.34 35 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.94 +0.34 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 16.26 +0.33 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 14.74 +0.37 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 13.24 +0.24 34 0 630 0
30DEC26 85.00 C 12.20 12.20 12.20 11.96 +0.39 33 1 482 +1
30DEC26 87.50 C 0.00 0.00 0.00 10.59 +0.19 33 0 116 0
30DEC26 90.00 C 9.60 9.60 9.60 9.45 +0.18 33 1 161 -1
30DEC26 92.50 C 0.00 0.00 0.00 8.41 +0.15 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 7.49 +0.14 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 6.64 +0.10 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 5.91 +0.08 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 5.25 +0.05 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 4.64 +0.04 33 0 76 0
30DEC26 107.50 C 0.00 0.00 0.00 4.15 +0.06 33 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.64 +0.06 33 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 3.21 0.00 33 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.79 -0.01 33 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.44 -0.02 33 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 2.13 -0.03 33 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.77 -0.08 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.56 -0.08 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.34 -0.09 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.19 -0.03 32 0 301 0
30MAR27 50.00 C 0.00 0.00 0.00 39.63 +0.49 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.38 +0.50 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.17 +0.46 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.00 +0.46 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.88 +0.44 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.81 +0.42 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 26.80 +0.41 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.85 +0.39 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.97 +0.36 35 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.17 +0.33 35 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 19.46 +0.32 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.83 +0.32 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 16.30 +0.28 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 14.77 +0.15 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 13.62 +0.49 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 12.26 +0.20 33 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 11.13 +0.19 32 0 77 0
30MAR27 92.50 C 10.20 10.20 10.20 10.06 +0.15 32 1 21 +1
30MAR27 95.00 C 0.00 0.00 0.00 9.16 +0.14 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 8.23 +0.08 32 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 7.44 +0.07 32 0 426 0
30MAR27 102.50 C 0.00 0.00 0.00 6.72 +0.07 32 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 6.07 +0.06 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 5.56 +0.12 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 5.05 +0.13 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.50 +0.06 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 4.09 -0.01 33 0 3 0
30MAR27 117.50 C 4.00 4.00 4.00 3.68 -0.02 33 1 8 +1
TOTAL CALL 1,325 47,115 +285
10APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
10APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
10APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
10APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
10APR26 82.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 304 0
10APR26 85.00 P 0.01 0.01 0.01 0.00 -0.07 0 5 180 0
10APR26 87.50 P 0.05 0.05 0.02 0.00 -0.38 0 47 154 +44
10APR26 90.00 P 0.46 0.86 0.36 1.05 -0.64 0 63 0 -53
10APR26 92.50 P 2.91 2.91 2.91 3.55 -0.47 0 8 0 -4
10APR26 95.00 P 0.00 0.00 0.00 6.05 -0.45 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 8.55 -0.45 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 11.05 -0.45 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 13.55 -0.45 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 16.05 -0.45 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 18.55 -0.45 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 21.05 -0.45 0 0 0 0
10APR26 112.50 P 0.00 0.00 0.00 23.55 -0.45 0 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 26.05 -0.45 0 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 28.55 -0.45 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 10 0
17APR26 77.50 P 0.00 0.00 0.00 0.02 -0.05 44 0 46 0
17APR26 80.00 P 0.09 0.09 0.09 0.06 -0.10 41 18 21 +18
17APR26 82.50 P 0.16 0.21 0.16 0.17 -0.16 39 27 229 +17
17APR26 85.00 P 0.41 0.44 0.32 0.44 -0.26 36 47 239 +24
17APR26 87.50 P 0.71 1.02 0.69 1.00 -0.37 33 54 67 +45
17APR26 90.00 P 1.81 2.08 1.56 2.14 -0.52 31 22 23 +7
17APR26 92.50 P 0.00 0.00 0.00 3.96 -0.49 32 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 6.17 -0.47 33 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 8.57 -0.45 33 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 11.05 -0.45 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 13.55 -0.45 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 16.05 -0.45 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 18.58 -0.42 64 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 21.07 -0.43 68 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 23.57 -0.43 74 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 26.07 -0.43 80 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 28.57 -0.43 86 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
29APR26 60.00 P 0.01 0.01 0.01 0.01 0.00 63 2 353 +2
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 218 0
29APR26 65.00 P 0.02 0.04 0.02 0.01 -0.02 51 92 377 +12
29APR26 67.50 P 0.06 0.06 0.06 0.01 -0.04 46 102 409 -41
29APR26 70.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 907 0
29APR26 72.50 P 0.10 0.13 0.10 0.05 -0.09 42 34 883 +13
29APR26 75.00 P 0.17 0.19 0.17 0.11 -0.13 41 11 946 0
29APR26 77.50 P 0.26 0.29 0.26 0.22 -0.15 40 38 864 -29
29APR26 80.00 P 0.39 0.47 0.39 0.41 -0.19 38 143 1,411 +84
29APR26 82.50 P 0.65 0.77 0.65 0.76 -0.20 37 129 1,396 +98
29APR26 85.00 P 0.96 1.26 0.96 1.26 -0.25 35 108 1,570 +14
29APR26 87.50 P 1.68 2.05 1.68 2.03 -0.32 34 16 875 +12
29APR26 90.00 P 2.55 3.15 2.50 3.19 -0.51 32 11 503 +10
29APR26 92.50 P 4.53 4.53 4.53 4.76 -0.47 32 380 411 +306
29APR26 95.00 P 0.00 0.00 0.00 6.74 -0.47 33 0 85 0
29APR26 97.50 P 0.00 0.00 0.00 8.88 -0.46 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.19 -0.45 33 0 75 0
29APR26 102.50 P 0.00 0.00 0.00 13.59 -0.45 33 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.06 -0.57 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.58 -0.42 42 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.07 -0.43 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.57 -0.56 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.07 -0.43 52 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.57 -0.43 56 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.07 -0.43 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
28MAY26 60.00 P 0.11 0.11 0.11 0.02 0.00 41 3 97 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 0.00 40 0 146 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 225 0
28MAY26 67.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 156 0
28MAY26 70.00 P 0.33 0.40 0.33 0.22 -0.04 37 7 394 +3
28MAY26 72.50 P 0.46 0.46 0.46 0.38 -0.06 37 1 420 0
28MAY26 75.00 P 0.73 0.75 0.73 0.63 -0.09 36 90 570 -90
28MAY26 77.50 P 1.02 1.04 1.02 1.00 -0.12 36 3 787 0
28MAY26 80.00 P 1.25 1.39 1.25 1.50 -0.17 35 2 481 +1
28MAY26 82.50 P 1.95 2.11 1.95 2.07 -0.25 34 294 969 +227
28MAY26 85.00 P 2.83 2.95 2.80 2.93 -0.27 33 220 688 +1
28MAY26 87.50 P 3.96 4.04 3.96 4.04 -0.31 33 44 784 +1
28MAY26 90.00 P 0.00 0.00 0.00 5.36 -0.40 32 0 349 0
28MAY26 92.50 P 0.00 0.00 0.00 6.97 -0.37 32 0 220 0
28MAY26 95.00 P 8.13 8.80 8.13 8.78 -0.54 32 16 124 +16
28MAY26 97.50 P 0.00 0.00 0.00 10.84 -0.42 32 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 12.96 -0.35 32 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 15.20 -0.98 33 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 17.61 +0.13 35 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 20.00 -0.99 36 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 22.43 -0.40 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.87 -1.10 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.32 -0.45 40 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 29.78 -0.43 41 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 32.24 -0.29 42 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 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 46 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 0.01 -0.01 43 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 83 0
29JUN26 55.00 P 0.17 0.17 0.17 0.03 -0.03 41 9 2,381 -9
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.05 39 0 205 0
29JUN26 60.00 P 0.27 0.27 0.27 0.08 -0.08 38 8 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 -0.12 38 0 427 0
29JUN26 65.00 P 0.43 0.43 0.43 0.23 -0.16 37 9 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 -0.19 37 0 696 0
29JUN26 70.00 P 0.75 0.75 0.75 0.58 -0.24 36 1 2,590 +1
29JUN26 72.50 P 0.00 0.00 0.00 0.87 -0.26 36 0 2,923 0
29JUN26 75.00 P 1.18 1.18 1.18 1.26 -0.23 35 1 2,253 -1
29JUN26 77.50 P 1.68 1.79 1.68 1.78 -0.23 35 3 1,289 0
29JUN26 80.00 P 2.20 2.36 2.20 2.37 -0.28 34 5 4,725 -3
29JUN26 82.50 P 2.95 3.03 2.95 3.10 -0.32 33 2 1,286 -2
29JUN26 85.00 P 3.64 4.01 3.62 4.01 -0.34 33 78 1,299 -42
29JUN26 87.50 P 4.57 4.87 4.57 5.15 -0.35 32 34 699 -25
29JUN26 90.00 P 6.32 6.50 6.32 6.50 -0.31 32 72 716 +67
29JUN26 92.50 P 0.00 0.00 0.00 8.03 -0.45 32 0 292 0
29JUN26 95.00 P 9.17 9.17 9.17 9.85 -0.38 32 15 140 0
29JUN26 97.50 P 0.00 0.00 0.00 11.73 -0.39 33 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 13.72 -0.41 33 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 15.82 -0.51 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.04 -0.52 33 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.32 -0.67 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.65 -0.54 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.03 -0.94 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.44 -0.54 35 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.86 -0.55 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.30 -0.54 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.33 -0.03 38 0 72 0
30JUL26 65.00 P 0.00 0.00 0.00 0.50 -0.04 37 0 11 0
30JUL26 67.50 P 0.00 0.00 0.00 0.73 -0.06 37 0 3 0
30JUL26 70.00 P 1.13 1.14 1.11 1.04 -0.08 37 17 63 +16
30JUL26 72.50 P 1.44 1.44 1.44 1.43 -0.12 36 15 45 +15
30JUL26 75.00 P 1.85 1.85 1.85 1.92 -0.15 36 15 46 +15
30JUL26 77.50 P 0.00 0.00 0.00 2.49 -0.18 35 0 31 0
30JUL26 80.00 P 2.94 2.94 2.94 3.16 -0.22 34 4 127 0
30JUL26 82.50 P 3.70 3.70 3.70 3.98 -0.24 34 5 62 0
30JUL26 85.00 P 4.64 4.64 4.64 4.95 -0.35 33 25 52 +25
30JUL26 87.50 P 5.84 6.03 5.84 6.10 -0.33 33 6 21 +6
30JUL26 90.00 P 0.00 0.00 0.00 7.44 -0.30 33 0 22 0
30JUL26 92.50 P 0.00 0.00 0.00 8.94 -0.42 32 0 97 0
30JUL26 95.00 P 10.04 10.05 10.04 10.69 -0.41 33 30 30 +30
30JUL26 97.50 P 0.00 0.00 0.00 12.46 -0.43 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.38 -0.46 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.39 -0.51 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.54 -0.50 33 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.73 -0.50 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.99 -0.51 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.29 -0.68 33 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.63 -0.53 34 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 30.01 -0.52 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 79 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.06 37 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.08 37 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 -0.09 37 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.03 -0.12 36 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.39 -0.12 36 0 874 0
29SEP26 70.00 P 2.00 2.00 2.00 1.84 -0.16 36 1 475 0
29SEP26 72.50 P 0.00 0.00 0.00 2.36 -0.20 36 0 347 0
29SEP26 75.00 P 0.00 0.00 0.00 3.00 -0.19 35 0 1,016 0
29SEP26 77.50 P 0.00 0.00 0.00 3.75 -0.24 35 0 342 0
29SEP26 80.00 P 0.00 0.00 0.00 4.55 -0.24 35 0 3,141 0
29SEP26 82.50 P 0.00 0.00 0.00 5.46 -0.28 34 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 6.52 -0.30 34 0 516 0
29SEP26 87.50 P 7.65 7.68 7.65 7.68 -0.39 34 2 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.03 -0.40 33 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.54 -0.33 33 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.12 -0.42 33 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 13.83 -0.51 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 15.72 -0.43 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.64 -0.44 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.65 -0.42 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.70 -0.45 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.81 -0.47 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.99 -0.47 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.21 -0.49 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.48 -0.50 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.78 -0.51 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.12 -0.52 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.49 -0.52 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.89 -0.53 33 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.31 -0.53 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 47 0
30DEC26 50.00 P 0.69 0.69 0.69 0.29 0.00 37 1 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 0.00 37 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.02 36 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.80 -0.03 36 0 39 0
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.04 36 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.44 -0.03 36 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 -0.05 36 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.34 -0.05 36 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 2.91 -0.08 35 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 3.56 -0.08 35 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 4.23 -0.21 34 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 5.06 -0.19 34 0 232 0
30DEC26 80.00 P 0.00 0.00 0.00 5.97 -0.21 34 0 1,033 0
30DEC26 82.50 P 0.00 0.00 0.00 6.96 -0.24 34 0 679 0
30DEC26 85.00 P 0.00 0.00 0.00 8.04 -0.29 33 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 9.28 -0.30 33 0 23 0
30DEC26 90.00 P 0.00 0.00 0.00 10.63 -0.30 33 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.04 -0.31 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.58 -0.34 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.24 -0.41 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.05 -0.39 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.90 -0.40 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.83 -0.40 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.80 -0.42 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.84 -0.42 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.92 -0.43 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.06 -0.44 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.23 -0.49 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.45 -0.49 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.70 -0.49 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.98 -0.51 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.28 -0.50 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.62 -0.50 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.51 -0.01 36 0 29 0
30MAR27 52.50 P 1.12 1.12 1.12 0.70 -0.01 36 90 91 +90
30MAR27 55.00 P 0.00 0.00 0.00 0.97 0.00 36 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.22 -0.04 35 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.58 -0.06 35 0 2 0
30MAR27 62.50 P 2.12 2.12 2.12 2.05 -0.02 35 2 2 +2
30MAR27 65.00 P 0.00 0.00 0.00 2.55 -0.03 35 0 13 0
30MAR27 67.50 P 3.17 3.17 3.17 3.11 -0.06 35 1 21 +1
30MAR27 70.00 P 0.00 0.00 0.00 3.76 -0.07 35 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 4.38 -0.15 34 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 5.10 -0.19 33 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 5.96 -0.20 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 6.88 -0.24 33 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 7.91 -0.26 33 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 9.05 -0.27 32 0 576 0
30MAR27 87.50 P 0.00 0.00 0.00 10.30 -0.27 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.64 -0.30 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.08 -0.32 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.70 -0.30 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.35 -0.31 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.07 -0.40 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.88 -0.38 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.75 -0.38 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.67 -0.41 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.65 -0.44 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.68 -0.42 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.76 -0.43 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 31.88 -0.43 33 0 0 0
TOTAL PUT 2,488 62,475 +924
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$ 4.95
29APR26 3.70 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.87 +0.04 54 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.69 +0.02 53 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.60 +0.02 51 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 +0.01 51 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 +0.01 50 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.38 +0.02 52 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 0.00 48 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.25 0.00 49 0 58 0
29APR26 5.00 C 0.20 0.20 0.20 0.20 0.00 48 5 258 +5
29APR26 5.25 C 0.10 0.10 0.10 0.11 0.00 49 5 207 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 211 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 51 0 192 0
29APR26 6.00 C 0.01 0.01 0.01 0.02 0.00 55 34 209 +34
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 77 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 111 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 116 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 125 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.28 +0.04 50 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.18 +0.03 46 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.09 +0.03 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.92 +0.03 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 +0.02 46 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.60 +0.01 46 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.02 45 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.01 46 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.01 45 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 0.00 44 0 56 0
28MAY26 5.00 C 0.38 0.38 0.30 0.31 0.00 45 80 319 +40
28MAY26 5.25 C 0.20 0.20 0.20 0.21 0.00 45 1 448 +1
28MAY26 5.50 C 0.00 0.00 0.00 0.14 0.00 45 0 70 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 0.00 45 0 57 0
28MAY26 6.00 C 0.06 0.06 0.06 0.06 0.00 46 8 466 +8
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 47 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 0.00 49 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 50 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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 73 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 1.31 +0.03 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.22 +0.04 46 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 +0.04 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 +0.02 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 +0.03 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.03 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 0.00 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 0.00 44 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 +0.03 44 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 0.00 42 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.01 42 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 50 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 0.00 42 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 0.00 43 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 0.00 43 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 43 0 179 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 44 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 45 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 45 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.26 +0.04 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 0.00 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.09 0.00 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.02 +0.03 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.94 0.00 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.87 0.00 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.81 +0.01 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 +0.02 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 +0.01 42 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 0.00 42 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.40 0.00 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.33 +0.01 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 0.00 43 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 +0.01 43 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 0.00 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 0.00 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 +0.02 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 0.00 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.02 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.02 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.01 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.01 42 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 0.00 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.01 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 0.00 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.01 41 0 22 0
29SEP26 7.00 C 0.10 0.10 0.10 0.10 -0.01 41 50 68 -3
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.50 +0.01 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.43 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 +0.02 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.29 +0.02 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 +0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 +0.01 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 +0.02 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 +0.01 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 0.00 41 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.59 +0.02 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.52 +0.02 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.45 +0.02 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.38 +0.02 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 +0.02 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 +0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 +0.02 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 +0.01 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 0.00 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 0.00 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
TOTAL CALL 183 13,391 +85
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 49 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 52 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 51 0 295 0
29APR26 4.40 P 0.05 0.05 0.05 0.04 -0.02 49 12 413 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 386 0
29APR26 4.60 P 0.09 0.09 0.09 0.09 -0.02 51 50 188 +50
29APR26 4.70 P 0.13 0.13 0.13 0.12 -0.02 51 2 220 0
29APR26 4.80 P 0.14 0.15 0.14 0.16 -0.02 51 15 254 +15
29APR26 4.90 P 0.20 0.20 0.19 0.20 -0.03 50 80 235 0
29APR26 5.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 181 0
29APR26 5.25 P 0.00 0.00 0.00 0.40 -0.06 47 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 -0.05 49 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.83 -0.03 53 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 1.07 -0.04 58 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.32 -0.04 67 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.57 -0.04 76 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.81 -0.04 75 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.06 -0.04 82 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.31 -0.03 89 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.56 -0.04 95 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.81 -0.04 102 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.06 -0.04 107 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.31 -0.04 113 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.56 -0.04 119 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.81 -0.04 124 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.06 -0.04 129 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.31 -0.04 134 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.56 -0.04 138 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.81 -0.04 143 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 47 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 46 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 -0.01 47 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 -0.02 46 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.02 46 0 57 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 -0.02 46 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 -0.03 46 0 27 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 -0.03 46 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 -0.03 46 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.35 -0.03 46 0 260 0
28MAY26 5.25 P 0.00 0.00 0.00 0.50 -0.04 45 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.68 -0.04 46 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.89 -0.03 48 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.11 -0.03 49 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.34 -0.04 51 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 -0.05 50 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 -0.05 50 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.06 -0.04 55 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 -0.03 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.56 -0.04 64 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.81 -0.04 68 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.06 -0.04 72 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.31 -0.04 75 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.56 -0.04 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.81 -0.04 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.06 -0.04 86 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.31 -0.04 89 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.56 -0.04 92 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.81 -0.04 95 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.01 44 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 44 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.01 44 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.02 43 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.02 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.02 44 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.02 44 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.03 44 0 255 0
29JUN26 4.90 P 0.38 0.38 0.38 0.37 -0.03 44 5 130 +5
29JUN26 5.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 -0.03 44 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.02 43 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 -0.01 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 -0.02 44 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 -0.02 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 -0.05 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 -0.04 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.03 48 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 -0.04 48 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 -0.04 52 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 -0.04 55 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 -0.04 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 -0.04 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 -0.04 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 -0.04 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.06 -0.04 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.31 -0.04 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.56 -0.04 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.81 -0.04 77 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 -0.03 43 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 -0.03 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 -0.03 43 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.63 -0.03 43 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.79 -0.02 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.18 -0.01 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.39 -0.01 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.61 -0.02 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.85 -0.03 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.08 -0.04 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 -0.04 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 43 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 42 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 -0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.02 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.01 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.03 41 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 -0.03 41 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.03 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.70 -0.03 40 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.88 -0.02 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 0.00 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.02 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.03 43 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.66 -0.01 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 0.00 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.02 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.03 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.03 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 -0.04 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 -0.04 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 -0.04 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.56 -0.04 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 -0.04 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 -0.04 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.31 -0.04 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.57 -0.03 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.81 -0.04 57 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 -0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 -0.01 42 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 -0.02 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.02 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.15 0.00 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.33 -0.02 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.02 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 -0.02 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 -0.02 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 0.00 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 -0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.83 -0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 -0.04 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 -0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 -0.04 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 -0.04 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 -0.04 45 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 -0.04 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.57 -0.03 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.81 -0.04 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 -0.01 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 -0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 -0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.02 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.02 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 -0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.01 40 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.01 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 -0.01 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 -0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.40 -0.01 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.59 0.00 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.01 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 -0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 0.00 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 -0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 -0.02 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.09 -0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.32 -0.03 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 -0.04 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.81 -0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.06 -0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.31 -0.04 42 0 0 0
TOTAL PUT 164 15,781 +70
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$ 138.20
29APR26 72.50 C 0.00 0.00 0.00 65.79 +2.70 80 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.29 +2.69 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.80 +2.70 81 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.30 +2.70 71 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.80 +2.69 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.30 +2.69 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.81 +2.69 62 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.31 +2.69 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.82 +2.69 59 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 43.33 +2.69 59 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 40.84 +2.71 58 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 38.37 +2.46 59 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 35.90 +2.70 59 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 33.35 +2.49 47 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 31.00 +2.64 57 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 28.31 +2.44 0 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 26.13 +2.33 53 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 24.65 +3.06 71 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 21.80 +2.35 59 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 19.66 +2.25 59 0 125 0
29APR26 122.50 C 0.00 0.00 0.00 17.62 +2.14 59 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 15.68 +2.02 59 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 13.86 +1.89 59 0 44 0
29APR26 130.00 C 0.00 0.00 0.00 12.17 +1.76 59 0 166 0
29APR26 132.50 C 0.00 0.00 0.00 10.60 +1.81 59 0 48 0
29APR26 135.00 C 8.57 8.72 7.87 8.90 +1.30 57 216 205 -35
29APR26 137.50 C 0.00 0.00 0.00 7.65 +1.19 57 0 58 0
29APR26 140.00 C 6.47 6.77 6.39 6.69 +1.15 59 21 48 +15
29APR26 142.50 C 5.67 5.67 5.47 5.86 +1.08 60 6 33 +6
29APR26 145.00 C 4.13 4.13 4.13 4.92 +0.94 60 1 107 0
29APR26 147.50 C 4.02 4.28 3.90 4.11 +0.82 60 101 100 +88
29APR26 150.00 C 3.50 3.80 3.50 3.40 +0.70 60 3 319 0
29APR26 152.50 C 0.00 0.00 0.00 2.80 +0.60 60 0 4 0
29APR26 155.00 C 2.40 2.40 2.40 2.29 +0.51 60 2 86 +1
29APR26 157.50 C 0.00 0.00 0.00 1.86 +0.43 60 0 0 0
29APR26 160.00 C 2.06 2.06 2.06 1.50 +0.35 59 15 18 +13
29APR26 162.50 C 1.60 1.95 1.60 1.20 +0.29 59 40 43 +8
28MAY26 72.50 C 0.00 0.00 0.00 65.94 +2.70 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.45 +2.69 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.97 +2.69 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.50 +2.70 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.04 +2.70 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.59 +2.71 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.15 +2.70 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.73 +2.70 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.34 +2.70 61 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 43.97 +2.82 61 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 41.64 +2.61 61 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 38.51 +1.97 23 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 36.69 +2.26 55 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 34.65 +2.56 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 32.00 +1.97 52 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 30.28 +2.13 57 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 28.20 +2.26 57 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 26.72 +2.53 61 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 24.16 +1.80 56 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 23.06 +2.44 61 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 21.34 +2.38 61 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 19.71 +2.32 61 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 18.17 +2.26 61 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 16.71 +2.19 61 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 14.87 +2.05 59 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 13.76 +1.68 60 0 60 0
28MAY26 137.50 C 0.00 0.00 0.00 12.95 +2.31 62 0 35 0
28MAY26 140.00 C 10.20 10.20 10.20 11.62 +1.94 61 2 158 -2
28MAY26 142.50 C 9.29 10.26 9.29 10.68 +1.95 61 18 33 +12
28MAY26 145.00 C 0.00 0.00 0.00 9.80 +1.86 62 0 6 0
28MAY26 147.50 C 7.25 8.20 7.25 9.01 +1.63 62 2 193 +2
28MAY26 150.00 C 7.40 8.32 7.08 8.16 +1.55 62 173 182 +155
28MAY26 152.50 C 0.00 0.00 0.00 7.37 +1.46 62 0 11 0
28MAY26 155.00 C 6.15 7.22 6.15 6.64 +1.37 62 178 298 +171
28MAY26 157.50 C 0.00 0.00 0.00 5.98 +1.28 62 0 15 0
28MAY26 160.00 C 0.00 0.00 0.00 5.37 +1.20 62 0 16 0
28MAY26 162.50 C 4.29 4.58 4.29 4.82 +1.12 62 11 12 +9
29JUN26 72.50 C 0.00 0.00 0.00 66.16 +2.70 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.71 +2.69 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.27 +2.69 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.85 +2.68 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.45 +2.68 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.08 +2.68 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.73 +2.67 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 49.41 +2.65 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 47.13 +2.64 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 44.88 +2.62 58 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 42.68 +2.60 58 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 40.53 +2.57 58 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 38.43 +2.55 58 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 36.24 +2.37 57 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 33.62 +1.91 53 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 32.06 +2.14 56 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 30.06 +1.68 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 28.21 +1.75 55 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 26.28 +1.50 54 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 25.43 +2.25 58 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 23.84 +2.20 58 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 22.32 +2.14 58 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 20.87 +2.08 58 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 19.49 +2.02 58 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 18.18 +2.08 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 16.56 +1.69 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 15.52 +1.63 57 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 14.49 +1.59 58 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 13.54 +1.57 58 0 2 0
29JUN26 145.00 C 0.00 0.00 0.00 12.65 +1.53 58 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 11.84 +1.58 59 0 0 0
29JUN26 150.00 C 10.47 10.47 10.47 11.08 +1.50 59 1 21 0
29JUN26 152.50 C 0.00 0.00 0.00 10.30 +1.45 59 0 0 0
29JUN26 155.00 C 9.17 9.17 9.17 9.52 +1.39 59 15 25 +15
29JUN26 157.50 C 0.00 0.00 0.00 8.78 +1.53 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 7.86 +1.21 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 7.25 +1.15 58 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.24 +2.47 59 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.44 +2.43 59 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.70 +2.39 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 31.03 +2.36 59 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 29.41 +2.32 59 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.85 +2.27 59 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.35 +2.22 59 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.92 +2.18 59 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 23.15 +1.73 57 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 22.23 +2.08 59 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 20.58 +1.70 57 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 19.43 +1.74 57 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 18.35 +1.62 58 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.33 +1.67 58 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 16.37 +1.56 58 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 15.47 +1.54 58 0 11 0
30JUL26 147.50 C 0.00 0.00 0.00 14.62 +1.51 59 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 13.83 +1.49 59 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 13.08 +1.53 59 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 12.39 +1.53 60 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 11.64 +1.79 60 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 10.60 +1.40 59 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 9.93 +1.34 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.44 +2.66 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.19 +2.66 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.97 +2.65 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.78 +2.63 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.64 +2.62 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.53 +2.60 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.47 +2.58 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.45 +2.56 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.48 +2.54 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.56 +2.52 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.68 +2.49 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.85 +2.46 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 43.08 +2.44 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.35 +2.41 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.44 +1.90 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 38.05 +2.35 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.47 +2.11 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 34.42 +1.60 58 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 33.11 +1.71 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 31.69 +1.66 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 30.68 +2.30 59 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 29.06 +1.82 58 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 27.68 +1.51 58 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 26.50 +1.64 58 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 25.42 +1.52 59 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 24.29 +1.70 59 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 23.26 +1.66 59 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 22.29 +1.63 59 0 61 0
29SEP26 142.50 C 0.00 0.00 0.00 21.42 +2.00 59 0 0 0
29SEP26 145.00 C 19.95 20.00 19.86 20.47 +1.58 60 11 6 -5
29SEP26 147.50 C 0.00 0.00 0.00 19.63 +1.90 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.83 +1.89 60 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 18.06 +1.87 60 0 0 0
29SEP26 155.00 C 16.30 16.39 16.30 17.33 +1.57 60 10 9 -2
29SEP26 157.50 C 0.00 0.00 0.00 16.60 +1.80 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.83 +1.97 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.65 +1.46 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.97 +2.66 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.88 +2.66 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.82 +2.64 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.80 +2.63 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.83 +2.62 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.89 +2.60 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.00 +2.58 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.38 +2.79 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 53.36 +2.56 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.73 +2.66 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.97 +2.59 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 48.26 +2.53 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.60 +2.47 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 44.99 +2.41 58 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 43.43 +2.36 58 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 41.91 +2.30 58 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 40.56 +2.37 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 39.15 +2.33 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.67 +2.18 58 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 36.35 +2.15 58 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 35.20 +2.24 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.96 +2.21 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.68 +2.10 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.55 +2.09 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.46 +2.09 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 29.42 +1.87 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 28.32 +1.80 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.31 +1.73 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 26.40 +1.71 58 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 25.56 +1.74 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.71 +1.98 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.14 +2.21 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 23.36 +2.19 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.61 +2.18 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.79 +2.07 59 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 21.00 +1.95 59 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.24 +1.85 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.28 +2.70 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.29 +2.69 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 66.33 +2.68 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 64.42 +2.68 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.55 +2.67 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.72 +2.66 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.93 +2.65 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.18 +2.63 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 55.48 +2.62 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.82 +2.60 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.20 +2.59 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.62 +2.57 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 49.09 +2.55 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.59 +2.53 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.14 +2.51 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.72 +2.48 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 43.35 +2.47 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.01 +2.44 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.72 +2.42 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.46 +2.40 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 38.23 +2.37 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 37.05 +2.35 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.89 +2.31 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.78 +2.30 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.69 +2.26 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.64 +1.32 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 32.46 +3.05 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.63 +2.18 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.68 +1.33 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.61 +2.18 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.68 +2.15 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.79 +2.13 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.92 +2.09 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.08 +2.06 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.26 +2.03 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.47 +2.00 57 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.71 +1.97 57 0 0 0
TOTAL CALL 826 6,722 +451
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 92 0
29APR26 102.50 P 0.00 0.00 0.00 0.08 -0.04 60 0 58 0
29APR26 105.00 P 0.20 0.20 0.20 0.13 -0.07 60 5 59 -5
29APR26 107.50 P 0.00 0.00 0.00 0.20 -0.11 59 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.32 -0.12 59 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.45 -0.22 58 0 24 0
29APR26 115.00 P 0.60 0.60 0.60 0.65 -0.30 58 1 75 +1
29APR26 117.50 P 0.97 0.97 0.97 0.94 -0.36 59 1 91 0
29APR26 120.00 P 1.10 1.10 1.10 1.27 -0.48 58 1 94 0
29APR26 122.50 P 1.71 1.71 1.38 1.72 -0.54 58 97 271 +69
29APR26 125.00 P 1.90 2.00 1.80 2.27 -0.71 58 7 39 +7
29APR26 127.50 P 0.00 0.00 0.00 2.91 -0.91 58 0 32 0
29APR26 130.00 P 4.00 4.00 3.38 3.70 -1.06 58 4 28 -3
29APR26 132.50 P 0.00 0.00 0.00 4.62 -1.18 58 0 32 0
29APR26 135.00 P 5.83 5.83 5.83 5.78 -1.37 59 15 17 -15
29APR26 137.50 P 7.31 7.31 6.73 7.23 -1.34 61 6 36 0
29APR26 140.00 P 8.77 8.77 8.77 8.63 -1.51 61 15 40 +15
29APR26 142.50 P 0.00 0.00 0.00 10.12 -1.36 61 0 6 0
29APR26 145.00 P 0.00 0.00 0.00 11.77 -1.45 62 0 5 0
29APR26 147.50 P 0.00 0.00 0.00 13.14 -1.88 59 0 10 0
29APR26 150.00 P 0.00 0.00 0.00 14.93 -2.04 59 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 16.87 -2.11 59 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.87 -2.19 59 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 20.95 -2.29 59 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.11 -2.34 59 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.31 -2.43 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 61 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 0.00 61 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 0.00 61 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 0.00 61 0 25 0
28MAY26 85.00 P 0.25 0.25 0.25 0.12 0.00 61 5 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.18 +0.01 61 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.26 +0.01 61 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.35 0.00 61 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.49 +0.02 61 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.64 0.00 61 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.84 0.00 61 0 182 0
28MAY26 102.50 P 0.00 0.00 0.00 1.09 -0.02 61 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 1.33 -0.04 61 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 1.68 -0.07 61 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 2.07 -0.09 61 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.55 -0.12 60 0 4 0
28MAY26 115.00 P 0.00 0.00 0.00 3.06 -0.17 60 0 45 0
28MAY26 117.50 P 0.00 0.00 0.00 3.69 -0.20 60 0 4 0
28MAY26 120.00 P 0.00 0.00 0.00 4.36 -0.25 60 0 65 0
28MAY26 122.50 P 0.00 0.00 0.00 5.13 -0.30 60 0 27 0
28MAY26 125.00 P 5.00 5.00 5.00 5.97 -0.34 60 1 39 -1
28MAY26 127.50 P 0.00 0.00 0.00 6.88 -0.44 60 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 7.90 -0.55 60 0 19 0
28MAY26 132.50 P 0.00 0.00 0.00 8.95 -0.76 60 0 12 0
28MAY26 135.00 P 0.00 0.00 0.00 10.19 -0.83 60 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 11.59 -0.84 61 0 29 0
28MAY26 140.00 P 0.00 0.00 0.00 13.15 -0.82 61 0 34 0
28MAY26 142.50 P 14.52 14.52 14.52 14.84 -0.75 63 3 33 +3
28MAY26 145.00 P 16.19 16.22 16.19 16.49 -0.81 63 10 12 +10
28MAY26 147.50 P 0.00 0.00 0.00 18.20 -0.53 64 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 19.89 -0.63 64 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 21.05 -1.28 61 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.86 -1.34 61 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.67 -1.50 61 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.61 -1.52 61 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.58 -1.61 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 0.00 58 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 0.00 59 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.17 -0.01 58 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.23 -0.02 58 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.33 -0.01 58 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.43 -0.03 58 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.57 -0.03 58 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.74 -0.05 58 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.95 -0.05 58 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.19 -0.09 58 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.49 -0.08 58 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.81 -0.14 58 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.22 -0.13 58 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.63 -0.21 58 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.17 -0.21 58 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.72 -0.24 58 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 4.36 -0.30 58 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 5.06 -0.30 58 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.78 -0.24 58 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.46 -0.47 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 7.31 -0.61 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 8.25 -0.74 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 9.34 -0.78 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 10.51 -0.82 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 11.76 -0.85 58 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.07 -0.95 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.46 -1.03 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.99 -1.03 59 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 17.55 -0.98 59 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 19.18 -1.02 60 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 20.92 -0.57 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.96 -1.18 58 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 23.62 -1.29 58 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.33 -1.40 58 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.15 -1.41 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 28.98 -1.46 58 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.82 -1.60 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.79 -0.24 59 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.50 -0.25 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.22 -0.29 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.04 -0.36 59 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.93 -0.17 59 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.56 -0.51 57 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.52 -0.67 57 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.58 -0.74 57 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 11.67 -0.80 57 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.89 -0.83 58 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.18 -0.92 58 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.52 -0.90 58 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 16.93 -1.00 58 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.70 -0.76 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.11 -0.90 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.73 -0.95 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.40 -0.58 60 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.89 -0.76 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.65 -0.67 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 27.90 -1.17 59 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.59 -1.33 59 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.43 -1.33 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.28 -1.33 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.94 -0.03 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.17 -0.03 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.40 -0.06 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.71 -0.07 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.03 -0.07 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.39 -0.11 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.83 -0.11 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.27 -0.11 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.76 -0.18 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.35 -0.17 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 4.93 -0.17 59 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.55 -0.27 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.30 -0.26 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 6.83 -0.26 58 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.56 -0.34 58 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.43 -0.36 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.33 -0.36 58 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 10.23 -0.36 58 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.16 -0.55 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.24 -0.51 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.33 -0.62 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.56 -0.72 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.79 -0.76 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.94 -1.51 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.29 -0.83 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 19.69 -0.85 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 21.30 -0.74 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 22.81 -0.92 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 24.37 -0.71 60 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.98 -0.72 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.95 -0.40 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.46 -0.59 61 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.19 -0.60 61 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.96 -0.61 61 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.75 -0.31 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.66 -1.16 59 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.37 -1.31 59 0 0 0
30DEC26 72.50 P 2.23 2.23 2.23 2.07 -0.03 58 15 15 +15
30DEC26 75.00 P 0.00 0.00 0.00 2.41 -0.03 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.82 -0.07 58 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.29 -0.06 58 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.75 -0.06 58 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.27 -0.11 58 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.88 -0.11 58 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.49 -0.10 58 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.10 -0.16 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.65 -0.38 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.40 -0.17 57 0 50 0
30DEC26 100.00 P 7.91 7.91 7.91 8.15 -0.17 57 15 17 +14
30DEC26 102.50 P 8.70 8.70 8.70 8.91 -0.27 57 15 95 +15
30DEC26 105.00 P 9.55 9.55 9.55 9.84 -0.26 57 15 30 0
30DEC26 107.50 P 10.42 10.42 10.42 10.77 -0.26 57 15 45 +15
30DEC26 110.00 P 11.38 11.38 11.38 11.70 -0.26 57 15 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.63 -0.74 57 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 13.70 -0.82 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.81 -0.39 57 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 15.93 -0.39 57 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.06 -0.56 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.31 -0.61 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.60 -0.61 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.79 -0.71 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 22.50 -0.51 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.95 -0.51 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.45 -0.52 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.98 -0.52 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.55 -0.53 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.91 -0.72 58 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 31.78 -0.55 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.46 -0.55 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.18 -0.54 59 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 36.92 -0.55 59 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.68 -0.56 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.48 -0.56 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.31 -0.31 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.96 -0.01 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.44 0.00 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 0.00 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.42 -0.04 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.04 -0.04 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.67 -0.03 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.29 -0.03 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.00 -0.09 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 7.79 -0.08 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.58 -0.08 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.37 -0.08 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.23 -0.17 56 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 11.21 -0.16 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.28 -0.03 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.29 -0.04 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.34 -0.05 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.44 -0.05 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.58 -0.06 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.77 -0.07 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.00 -0.07 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.27 -0.08 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.59 -0.08 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 22.95 -0.08 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.34 -0.09 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.78 +0.04 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.72 -0.49 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.21 -0.50 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.73 -0.53 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.28 -0.56 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.88 -0.57 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.50 -0.36 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.85 -0.92 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.42 -1.05 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.22 +0.03 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.00 +0.05 58 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.79 +0.06 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.42 -0.11 58 0 0 0
TOTAL PUT 261 4,522 +140
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$ 125.50
10APR26 95.00 C 0.00 0.00 0.00 30.50 +2.59 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 28.00 +2.59 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 25.50 +2.59 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 23.00 +2.59 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 20.50 +2.59 0 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 18.00 +2.59 0 0 0 0
10APR26 110.00 C 16.60 16.60 16.60 15.50 +2.59 0 4 0 -244
10APR26 112.50 C 14.50 14.50 14.50 13.00 +2.59 0 1 0 -1
10APR26 115.00 C 0.00 0.00 0.00 10.50 +2.58 0 0 0 -9
10APR26 117.50 C 8.40 9.30 8.40 8.00 +2.51 0 5 0 -70
10APR26 120.00 C 6.80 6.81 5.64 5.50 +2.22 0 174 0 -660
10APR26 122.50 C 3.20 5.14 3.00 3.00 +1.46 0 289 0 -2,217
10APR26 125.00 C 1.40 2.65 0.52 0.50 -0.07 0 2,904 20 -2,368
10APR26 127.50 C 0.40 0.97 0.01 0.00 -0.16 0 6,602 1,241 +217
10APR26 130.00 C 0.14 0.25 0.01 0.00 -0.04 0 1,421 2,087 -101
10APR26 132.50 C 0.05 0.06 0.02 0.00 -0.01 0 1,123 1,924 -15
10APR26 135.00 C 0.01 0.01 0.01 0.00 -0.01 0 100 703 +100
10APR26 137.50 C 0.01 0.01 0.01 0.00 -0.01 0 241 422 0
10APR26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
10APR26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
10APR26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 243 0
10APR26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 31.46 +3.51 149 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 28.89 +3.44 135 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 25.89 +2.94 101 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 23.74 +3.28 108 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 21.16 +3.19 95 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 18.59 +3.09 82 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 15.57 +2.50 40 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 13.11 +2.39 40 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 10.70 +2.40 39 0 1 0
17APR26 117.50 C 0.00 0.00 0.00 8.50 +2.19 41 0 0 0
17APR26 120.00 C 7.34 7.34 6.65 6.22 +1.60 37 11 11 +10
17APR26 122.50 C 4.50 6.05 4.50 4.60 +1.38 41 120 333 -41
17APR26 125.00 C 3.00 4.30 3.00 3.05 +0.91 39 533 685 -52
17APR26 127.50 C 2.00 3.00 1.97 1.96 +0.61 40 1,867 2,292 +418
17APR26 130.00 C 1.30 2.00 1.16 1.15 +0.30 40 1,734 1,161 +233
17APR26 132.50 C 0.84 1.28 0.72 0.63 +0.15 40 740 635 +321
17APR26 135.00 C 0.70 0.85 0.44 0.32 +0.06 39 1,043 844 +407
17APR26 137.50 C 0.47 0.55 0.33 0.15 +0.02 39 256 800 +213
17APR26 140.00 C 0.34 0.35 0.22 0.07 0.00 40 216 2,489 +150
17APR26 142.50 C 0.13 0.13 0.13 0.03 0.00 40 101 100 +100
17APR26 145.00 C 0.14 0.14 0.12 0.01 -0.01 39 26 142 +26
17APR26 147.50 C 0.08 0.12 0.08 0.01 0.00 43 6 6 +6
17APR26 150.00 C 0.05 0.12 0.05 0.01 0.00 47 39 39 +39
29APR26 60.00 C 0.00 0.00 0.00 65.76 +2.78 153 0 400 0
29APR26 62.50 C 0.00 0.00 0.00 63.57 +3.09 170 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 61.09 +3.11 163 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 58.58 +3.09 154 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 55.79 +2.80 125 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 53.32 +2.83 121 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 50.82 +2.82 114 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 48.33 +2.83 108 0 0 0
29APR26 80.00 C 46.85 46.85 46.85 46.09 +3.09 116 3 9 -3
29APR26 82.50 C 0.00 0.00 0.00 43.64 +3.24 112 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.09 +2.96 103 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 38.32 +2.81 83 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 35.82 +2.89 77 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 33.61 +3.19 84 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.46 +3.48 88 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 28.89 +3.34 80 0 0 0
29APR26 100.00 C 25.80 26.02 25.80 25.89 +2.81 58 346 366 +346
29APR26 102.50 C 0.00 0.00 0.00 23.74 +3.10 64 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.16 +2.92 56 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 18.59 +2.68 48 0 0 0
29APR26 110.00 C 17.00 17.00 17.00 15.96 +2.48 39 5 717 +5
29APR26 112.50 C 14.50 16.10 14.40 13.70 +2.42 39 23 22 +22
29APR26 115.00 C 12.45 13.40 12.40 11.49 +2.15 38 4 1,575 0
29APR26 117.50 C 0.00 0.00 0.00 9.53 +1.74 38 0 874 0
29APR26 120.00 C 9.00 9.10 8.00 7.76 +1.68 39 210 8,476 +92
29APR26 122.50 C 6.40 7.50 6.40 6.19 +1.43 39 154 4,514 -64
29APR26 125.00 C 4.41 6.00 4.41 4.88 +1.23 39 827 4,855 -124
29APR26 127.50 C 3.95 4.65 3.70 3.70 +0.96 39 1,114 5,915 +43
29APR26 130.00 C 2.84 3.60 2.74 2.78 +0.77 39 2,539 10,043 -382
29APR26 132.50 C 2.16 2.76 2.03 2.04 +0.57 39 1,149 3,595 -194
29APR26 135.00 C 1.55 2.08 1.50 1.45 +0.37 39 1,531 7,141 -151
29APR26 137.50 C 1.20 1.54 1.12 1.01 +0.26 39 439 2,761 -130
29APR26 140.00 C 0.90 1.20 0.82 0.68 +0.18 39 2,092 5,400 +453
29APR26 142.50 C 0.82 0.85 0.65 0.45 +0.12 39 410 2,591 +269
29APR26 145.00 C 0.50 0.70 0.50 0.29 +0.07 39 703 5,014 -79
29APR26 147.50 C 0.42 0.51 0.42 0.19 +0.05 39 16 2,154 -5
29APR26 150.00 C 0.37 0.42 0.29 0.12 +0.03 39 759 5,612 -178
29APR26 152.50 C 0.30 0.30 0.28 0.07 +0.01 39 45 1,764 +45
29APR26 155.00 C 0.25 0.25 0.21 0.05 +0.01 40 15 6,052 +12
29APR26 157.50 C 0.16 0.16 0.16 0.03 +0.01 40 2 1,716 -2
29APR26 160.00 C 0.16 0.19 0.14 0.02 +0.01 40 283 6,490 +160
29APR26 162.50 C 0.12 0.13 0.12 0.01 0.00 40 7 1,846 +3
29APR26 165.00 C 0.12 0.12 0.12 0.01 0.00 42 4 3,658 0
29APR26 167.50 C 0.08 0.08 0.08 0.01 0.00 44 130 1,515 0
29APR26 170.00 C 0.08 0.08 0.06 0.01 0.00 46 383 5,095 -100
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,363 0
29APR26 175.00 C 0.06 0.06 0.06 0.01 0.00 50 8 1,699 0
29APR26 177.50 C 0.05 0.05 0.04 0.01 0.00 52 22 548 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 590 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,063 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 707 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 472 0
29APR26 200.00 C 0.03 0.03 0.03 0.01 0.00 68 2 1,910 -2
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 74 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 77 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 80 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 0.00 0.00 0.01 0.00 89 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 91 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 96 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 66.72 +3.63 131 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 64.42 +3.94 129 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 61.24 +3.26 103 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.27 +3.78 113 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 56.32 +3.33 95 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 54.48 +3.99 106 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 51.29 +3.29 84 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 48.90 +3.40 82 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 46.89 +3.87 88 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 44.51 +3.93 85 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 41.94 +3.80 79 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.46 +3.74 75 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 36.92 +3.59 69 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.41 +3.50 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 31.75 +3.22 57 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 29.46 +3.24 56 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.01 +3.03 52 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 24.70 +3.04 50 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.42 +2.95 48 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.87 +2.25 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.14 +2.53 45 0 4 0
28MAY26 112.50 C 16.15 16.15 16.15 15.78 +2.07 42 3 29 +3
28MAY26 115.00 C 15.30 15.30 15.30 13.97 +1.81 42 3 19 +3
28MAY26 117.50 C 12.64 12.64 12.64 12.11 +1.65 40 1 490 0
28MAY26 120.00 C 11.50 12.00 10.66 10.66 +1.72 41 7 2,566 +1
28MAY26 122.50 C 9.43 9.50 9.42 9.20 +1.54 41 32 1,975 -30
28MAY26 125.00 C 8.10 8.90 8.00 8.00 +1.45 41 180 4,255 +56
28MAY26 127.50 C 6.83 7.56 6.80 6.80 +1.24 41 147 2,304 -44
28MAY26 130.00 C 5.76 6.71 5.75 5.79 +1.07 41 713 1,955 -126
28MAY26 132.50 C 5.45 5.48 4.96 4.72 +0.78 40 337 2,295 +114
28MAY26 135.00 C 4.25 4.78 3.97 3.97 +0.66 40 166 2,460 -31
28MAY26 137.50 C 3.60 3.94 3.51 3.38 +0.61 41 316 1,742 -100
28MAY26 140.00 C 3.00 3.50 2.80 2.83 +0.54 41 314 2,296 +7
28MAY26 142.50 C 2.61 2.63 2.32 2.33 +0.43 41 313 2,023 -65
28MAY26 145.00 C 2.34 2.36 1.92 1.92 +0.37 41 259 2,471 +23
28MAY26 147.50 C 1.91 1.98 1.72 1.57 +0.32 41 142 2,389 -95
28MAY26 150.00 C 1.44 1.80 1.30 1.27 +0.27 41 4,763 7,394 +3,839
28MAY26 152.50 C 1.44 1.44 1.11 1.02 +0.22 41 76 1,079 +68
28MAY26 155.00 C 1.25 1.30 0.92 0.81 +0.18 41 445 2,171 +191
28MAY26 157.50 C 1.09 1.09 0.80 0.65 +0.15 41 22 1,371 -1
28MAY26 160.00 C 0.80 0.93 0.76 0.51 +0.12 41 20 2,531 +6
28MAY26 162.50 C 0.82 0.82 0.82 0.40 +0.09 41 1 864 +1
28MAY26 165.00 C 0.73 0.73 0.63 0.31 +0.07 41 9 778 +8
28MAY26 167.50 C 0.58 0.60 0.58 0.25 +0.06 41 5 650 +3
28MAY26 170.00 C 0.51 0.52 0.51 0.19 +0.04 41 4 1,267 +4
28MAY26 172.50 C 0.43 0.43 0.43 0.15 +0.04 41 45 472 0
28MAY26 175.00 C 0.42 0.43 0.42 0.11 +0.02 41 27 284 +27
28MAY26 177.50 C 0.32 0.32 0.32 0.09 +0.02 41 6 176 0
28MAY26 180.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 440 0
28MAY26 182.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 947 0
28MAY26 185.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 454 0
28MAY26 190.00 C 0.21 0.23 0.21 0.02 +0.01 41 20 1,358 +20
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 39 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
28MAY26 205.00 C 0.11 0.11 0.11 0.01 0.00 44 100 1,026 +32
28MAY26 210.00 C 0.11 0.11 0.11 0.01 0.00 46 6 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 285 0
28MAY26 225.00 C 0.05 0.05 0.05 0.01 0.00 52 7 462 +7
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 66.72 +2.94 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.42 +3.12 105 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.59 +2.81 93 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.27 +2.95 92 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.66 +2.79 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 54.48 +3.09 86 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.73 +2.72 77 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.23 +2.64 73 0 30 0
29JUN26 80.00 C 45.00 46.30 45.00 46.89 +2.79 71 6 21 -2
29JUN26 82.50 C 0.00 0.00 0.00 44.51 +2.82 69 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 41.96 +2.66 64 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 39.60 +2.68 62 0 6 0
29JUN26 90.00 C 38.20 38.20 38.20 37.13 +2.57 58 2 281 -2
29JUN26 92.50 C 0.00 0.00 0.00 34.66 +2.53 55 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 32.24 +2.47 52 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 29.88 +2.41 50 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 27.57 +2.34 48 0 404 0
29JUN26 102.50 C 0.00 0.00 0.00 25.32 +2.35 46 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 23.18 +2.77 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 20.49 +1.98 40 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 18.59 +1.87 40 0 140 0
29JUN26 112.50 C 0.00 0.00 0.00 16.79 +1.78 40 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 15.08 +1.57 40 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 13.92 +1.93 42 0 1,299 -1
29JUN26 120.00 C 13.40 13.40 13.40 12.29 +1.63 41 1 4,497 0
29JUN26 122.50 C 12.00 12.00 12.00 10.93 +1.50 41 1 2,371 0
29JUN26 125.00 C 10.00 10.44 10.00 9.69 +1.44 41 21 6,291 0
29JUN26 127.50 C 9.50 9.50 8.86 8.55 +1.30 41 97 3,079 +63
29JUN26 130.00 C 8.03 8.45 7.48 7.48 +1.12 40 77 7,081 +47
29JUN26 132.50 C 7.08 7.32 7.08 6.54 +0.95 40 61 1,821 +17
29JUN26 135.00 C 6.00 6.39 5.94 5.70 +0.82 40 47 11,796 +22
29JUN26 137.50 C 5.80 5.80 5.01 4.95 +0.70 40 102 3,857 -70
29JUN26 140.00 C 4.50 4.99 4.35 4.26 +0.57 40 462 5,613 -377
29JUN26 142.50 C 4.12 4.38 3.89 3.68 +0.53 40 201 4,477 -110
29JUN26 145.00 C 3.68 3.80 3.24 3.14 +0.43 40 180 3,737 -68
29JUN26 147.50 C 3.12 3.30 2.81 2.70 +0.41 40 597 2,828 +405
29JUN26 150.00 C 2.81 3.01 2.59 2.28 +0.31 40 122 19,280 +96
29JUN26 152.50 C 2.58 2.58 2.58 1.96 +0.30 40 1 1,117 +1
29JUN26 155.00 C 2.35 2.36 2.04 1.64 +0.23 40 54 1,897 +15
29JUN26 157.50 C 2.00 2.00 2.00 1.40 +0.21 40 2 1,675 0
29JUN26 160.00 C 1.85 1.85 1.51 1.18 +0.18 40 108 13,842 -69
29JUN26 162.50 C 1.56 1.56 1.30 0.99 +0.15 40 11 2,556 -3
29JUN26 165.00 C 1.31 1.31 1.21 0.83 +0.14 40 8 8,465 0
29JUN26 167.50 C 1.13 1.30 1.13 0.68 +0.09 40 5 2,396 0
29JUN26 170.00 C 1.12 1.14 0.90 0.58 +0.09 40 39 7,040 +7
29JUN26 172.50 C 0.87 0.87 0.87 0.48 +0.08 40 3 3,438 +3
29JUN26 175.00 C 0.88 0.88 0.88 0.40 +0.06 40 2 13,631 0
29JUN26 177.50 C 0.80 0.80 0.80 0.33 +0.05 40 5 801 0
29JUN26 180.00 C 0.70 0.77 0.65 0.27 +0.04 40 6 7,919 -3
29JUN26 182.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 1,272 0
29JUN26 185.00 C 0.62 0.62 0.62 0.19 +0.03 40 1 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 7,883 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 721 0
29JUN26 200.00 C 0.40 0.42 0.40 0.06 +0.01 40 12 1,951 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 0.00 40 0 1,303 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 66.84 +3.06 95 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.42 +3.12 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 61.67 +2.89 83 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 59.27 +2.95 80 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 56.91 +3.04 78 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 54.48 +3.09 75 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 51.79 +2.78 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 49.36 +2.77 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 46.89 +2.79 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 44.51 +2.82 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.96 +2.66 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.74 +2.82 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 37.32 +2.76 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 34.93 +2.77 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.58 +2.62 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.33 +2.49 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.12 +2.24 45 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 26.01 +2.17 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.98 +2.70 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.40 +1.92 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.62 +1.82 39 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 17.93 +1.72 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.34 +1.60 39 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 15.08 +1.78 40 0 30 0
30JUL26 120.00 C 14.00 14.70 14.00 13.63 +1.52 40 17 71 +12
30JUL26 122.50 C 12.85 12.85 12.85 12.47 +1.56 40 1 11 -1
30JUL26 125.00 C 0.00 0.00 0.00 11.24 +1.49 40 0 114 0
30JUL26 127.50 C 10.48 11.16 10.48 10.11 +1.30 40 5 273 +2
30JUL26 130.00 C 9.40 9.91 9.04 9.04 +1.20 40 89 515 +25
30JUL26 132.50 C 9.00 9.00 9.00 8.12 +1.05 40 20 166 +20
30JUL26 135.00 C 0.00 0.00 0.00 7.21 +0.90 40 0 1,256 0
30JUL26 137.50 C 6.97 6.97 6.97 6.46 +0.87 40 6 750 0
30JUL26 140.00 C 6.01 6.01 6.01 5.78 +0.75 40 30 411 +30
30JUL26 142.50 C 5.65 5.65 5.33 5.11 +0.64 40 274 451 +214
30JUL26 145.00 C 4.76 4.87 4.76 4.55 +0.64 40 163 163 +162
30JUL26 147.50 C 0.00 0.00 0.00 3.99 +0.51 40 0 347 0
30JUL26 150.00 C 4.05 4.05 3.94 3.53 +0.47 40 28 1,670 +1
30JUL26 152.50 C 3.55 3.55 3.55 3.11 +0.45 40 90 201 +33
30JUL26 155.00 C 2.86 3.14 2.86 2.70 +0.34 40 30 244 -25
30JUL26 157.50 C 2.93 3.06 2.93 2.40 +0.35 40 14 104 +2
30JUL26 160.00 C 2.64 2.67 2.64 2.09 +0.30 40 14 217 +12
30JUL26 162.50 C 0.00 0.00 0.00 1.82 +0.25 40 0 78 0
30JUL26 165.00 C 2.23 2.23 1.95 1.60 +0.24 40 69 156 +43
30JUL26 167.50 C 0.00 0.00 0.00 1.39 +0.21 40 0 60 0
30JUL26 170.00 C 0.00 0.00 0.00 1.20 +0.17 40 0 203 0
30JUL26 172.50 C 1.60 1.60 1.60 1.05 +0.16 40 1 40 +1
30JUL26 175.00 C 0.00 0.00 0.00 0.91 +0.14 40 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 0.78 +0.13 40 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 0.69 +0.11 40 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.59 +0.11 40 0 4 0
30JUL26 185.00 C 1.00 1.00 1.00 0.50 +0.07 40 5 15 +5
30JUL26 187.50 C 0.00 0.00 0.00 0.44 +0.07 40 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.38 +0.08 40 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.32 +0.05 40 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.24 +0.04 40 0 0 0
30JUL26 200.00 C 0.67 0.67 0.65 0.20 +0.03 39 120 482 +120
30JUL26 205.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 271 0
29SEP26 60.00 C 0.00 0.00 0.00 66.84 +3.06 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 64.42 +3.12 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.69 +2.91 68 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 59.27 +2.95 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.91 +3.04 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.48 +3.09 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.10 +3.08 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.76 +3.08 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.40 +3.02 55 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 45.10 +2.75 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.73 +2.58 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.42 +2.47 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.17 +2.41 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.99 +2.37 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 33.87 +2.29 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 31.83 +2.26 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 29.86 +2.15 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 27.98 +2.13 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.14 +1.99 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 24.45 +1.97 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 22.12 +1.21 40 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 20.61 +1.73 40 0 52 0
29SEP26 115.00 C 20.41 20.41 20.41 18.60 +0.85 39 30 184 +30
29SEP26 117.50 C 18.77 18.77 18.77 17.95 +1.62 41 1 49 -1
29SEP26 120.00 C 17.02 17.65 16.88 16.67 +1.61 41 21 2,173 -10
29SEP26 122.50 C 0.00 0.00 0.00 15.52 +1.61 41 0 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 14.46 +1.64 41 0 3,431 0
29SEP26 127.50 C 0.00 0.00 0.00 13.42 +1.64 41 0 1,934 0
29SEP26 130.00 C 12.22 13.00 12.22 12.30 +1.45 41 7 7,680 0
29SEP26 132.50 C 11.90 11.90 11.90 11.28 +1.22 41 2 1,085 0
29SEP26 135.00 C 11.10 11.39 10.45 10.42 +1.14 41 772 4,947 +249
29SEP26 137.50 C 0.00 0.00 0.00 9.59 +1.14 41 0 1,236 0
29SEP26 140.00 C 9.39 9.39 8.93 8.83 +1.03 41 34 8,566 +20
29SEP26 142.50 C 8.47 8.47 8.46 8.14 +0.95 41 40 2,960 -40
29SEP26 145.00 C 7.50 8.00 7.50 7.46 +0.90 41 575 9,702 +301
29SEP26 147.50 C 0.00 0.00 0.00 6.79 +0.76 41 0 3,196 0
29SEP26 150.00 C 6.40 6.40 6.38 5.89 +0.40 40 41 5,386 +41
29SEP26 152.50 C 5.89 5.89 5.89 5.72 +0.76 41 1 1,954 0
29SEP26 155.00 C 5.14 5.66 5.14 5.18 +0.62 41 4 9,041 +1
29SEP26 157.50 C 5.20 5.23 5.03 4.48 +0.32 40 18 1,163 +15
29SEP26 160.00 C 4.99 4.99 4.70 4.35 +0.60 41 16 7,679 0
29SEP26 162.50 C 4.49 4.53 4.49 3.94 +0.53 41 13 485 +12
29SEP26 165.00 C 4.15 4.15 3.98 3.57 +0.45 41 12 5,283 0
29SEP26 167.50 C 3.84 3.85 3.84 3.27 +0.44 41 57 2,380 0
29SEP26 170.00 C 0.00 0.00 0.00 2.98 +0.45 41 0 5,412 0
29SEP26 172.50 C 3.14 3.14 3.14 2.69 +0.38 41 65 2,096 -65
29SEP26 175.00 C 0.00 0.00 0.00 2.43 +0.32 41 0 6,869 0
29SEP26 177.50 C 0.00 0.00 0.00 2.23 +0.33 41 0 3,771 0
29SEP26 180.00 C 2.60 2.66 2.58 2.02 +0.32 41 20 5,202 +4
29SEP26 182.50 C 0.00 0.00 0.00 1.82 +0.27 41 0 649 0
29SEP26 185.00 C 2.38 2.38 2.38 1.64 +0.23 41 1 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.50 +0.23 41 0 609 0
29SEP26 190.00 C 0.00 0.00 0.00 1.36 +0.23 41 0 754 0
29SEP26 192.50 C 0.00 0.00 0.00 1.22 +0.22 41 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 1.09 +0.15 41 0 263 0
29SEP26 197.50 C 0.00 0.00 0.00 1.00 +0.15 41 0 392 0
29SEP26 200.00 C 1.52 1.63 1.52 0.91 +0.16 41 2 6,594 +2
29SEP26 205.00 C 0.00 0.00 0.00 0.73 +0.11 41 0 165 0
29SEP26 210.00 C 1.27 1.27 1.27 0.59 +0.09 40 45 267 +42
29SEP26 215.00 C 0.00 0.00 0.00 0.49 +0.09 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.38 +0.05 40 0 3,972 0
29SEP26 225.00 C 0.00 0.00 0.00 0.33 +0.07 41 0 904 0
29SEP26 230.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 289 0
29SEP26 235.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 67.28 +3.07 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.98 +3.12 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 62.65 +3.53 62 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 60.20 +2.92 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.76 +2.75 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.36 +2.59 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.00 +2.47 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.69 +2.41 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.45 +2.39 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 46.24 +2.31 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 44.11 +2.29 47 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 42.00 +2.18 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 40.00 +2.16 45 0 218 0
30DEC26 92.50 C 0.00 0.00 0.00 38.03 +2.11 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.11 +2.11 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 34.29 +1.99 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.47 +1.87 43 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 30.78 +1.81 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.14 +1.80 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 27.51 +1.65 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.02 +1.60 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 24.58 +1.60 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.14 +1.46 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 21.83 +1.52 42 0 902 0
30DEC26 120.00 C 0.00 0.00 0.00 20.59 +1.52 42 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 19.35 +1.69 42 0 113 0
30DEC26 125.00 C 18.45 18.90 18.45 18.17 +1.58 42 4 689 0
30DEC26 127.50 C 17.95 18.00 17.60 17.11 +1.44 41 20 992 0
30DEC26 130.00 C 17.80 17.80 16.79 16.09 +1.43 41 3 7,133 +3
30DEC26 132.50 C 0.00 0.00 0.00 14.85 +1.07 41 0 1,131 0
30DEC26 135.00 C 15.20 15.20 14.30 14.15 +1.20 41 6 434 +4
30DEC26 137.50 C 0.00 0.00 0.00 13.31 +1.14 41 0 456 0
30DEC26 140.00 C 13.67 13.67 13.10 12.46 +1.06 41 5 1,287 +2
30DEC26 142.50 C 12.20 12.20 12.20 11.61 +0.94 41 5 832 0
30DEC26 145.00 C 0.00 0.00 0.00 10.92 +0.90 41 0 2,394 0
30DEC26 147.50 C 0.00 0.00 0.00 10.06 +0.70 41 0 1,759 0
30DEC26 150.00 C 10.15 10.15 10.10 9.57 +0.74 41 58 5,607 -55
30DEC26 152.50 C 0.00 0.00 0.00 8.90 +0.60 41 0 274 0
30DEC26 155.00 C 0.00 0.00 0.00 8.36 +0.61 41 0 3,173 0
30DEC26 157.50 C 0.00 0.00 0.00 7.84 +0.57 41 0 493 0
30DEC26 160.00 C 8.00 8.11 7.86 7.32 +0.57 41 15 4,082 +8
30DEC26 162.50 C 0.00 0.00 0.00 6.80 +0.50 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 6.34 +0.42 41 1 594 0
30DEC26 167.50 C 0.00 0.00 0.00 5.95 +0.42 41 0 1,156 0
30DEC26 170.00 C 6.30 6.30 6.19 5.57 +0.42 41 78 13,472 0
30DEC26 172.50 C 6.10 6.10 6.10 5.18 +0.42 41 10 1,187 0
30DEC26 175.00 C 0.00 0.00 0.00 4.79 +0.33 41 0 534 0
30DEC26 177.50 C 0.00 0.00 0.00 4.49 +0.30 41 0 673 0
30DEC26 180.00 C 5.06 5.06 4.90 4.21 +0.30 41 17 2,235 +15
30DEC26 182.50 C 4.90 4.90 4.43 3.93 +0.30 41 80 557 +78
30DEC26 185.00 C 0.00 0.00 0.00 3.65 +0.30 41 0 403 0
30DEC26 187.50 C 0.00 0.00 0.00 3.37 +0.23 41 0 74 0
30DEC26 190.00 C 3.77 3.77 3.77 3.15 +0.21 41 2 915 +2
30DEC26 192.50 C 0.00 0.00 0.00 2.95 +0.28 41 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 2.76 +0.28 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.56 +0.20 41 0 144 0
30DEC26 200.00 C 3.05 3.05 3.05 2.37 +0.18 41 2 548 +2
30DEC26 205.00 C 0.00 0.00 0.00 2.06 +0.19 41 0 164 0
30DEC26 210.00 C 2.58 2.58 2.58 1.74 +0.08 40 2 258 +2
30DEC26 215.00 C 0.00 0.00 0.00 1.53 +0.11 40 0 194 0
30DEC26 220.00 C 2.00 2.00 2.00 1.34 +0.09 41 10 97 +10
30DEC26 225.00 C 0.00 0.00 0.00 1.17 +0.12 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.99 +0.10 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.86 +0.05 40 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.76 +0.05 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.65 +0.07 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.54 +0.03 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.47 +0.02 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.42 +0.04 40 0 43 0
30DEC26 265.00 C 1.05 1.05 1.00 0.36 +0.02 40 7 188 +6
30DEC26 270.00 C 0.00 0.00 0.00 0.30 0.00 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.13 0.00 40 0 2,312 0
30MAR27 60.00 C 0.00 0.00 0.00 67.93 +2.83 60 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 65.51 +2.66 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 63.13 +2.50 55 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 60.80 +2.47 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.50 +2.42 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.25 +2.37 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.04 +2.35 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 51.85 +2.25 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.76 +2.25 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 47.66 +2.15 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.65 +2.09 45 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 43.70 +2.10 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.75 +1.95 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.93 +1.91 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.14 +1.91 43 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 36.35 +1.74 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.71 +1.89 43 0 97 0
30MAR27 102.50 C 0.00 0.00 0.00 33.10 +1.70 42 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 31.49 +1.57 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 30.00 +1.49 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 28.58 +1.48 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 27.16 +1.44 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 25.77 +1.26 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.55 +1.25 41 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 23.33 +1.24 41 0 2,438 0
30MAR27 122.50 C 0.00 0.00 0.00 22.12 +1.52 41 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 20.97 +1.45 41 385 1,360 +385
30MAR27 127.50 C 0.00 0.00 0.00 19.74 +1.14 41 0 3,313 0
30MAR27 130.00 C 19.70 19.70 19.70 18.93 +1.33 41 20 2,292 0
30MAR27 132.50 C 18.36 18.36 18.36 17.91 +1.30 41 30 173 +9
30MAR27 135.00 C 18.40 18.40 17.55 16.93 +1.19 41 22 258 +2
30MAR27 137.50 C 16.50 16.50 16.50 16.10 +1.10 41 30 106 +28
30MAR27 140.00 C 0.00 0.00 0.00 15.27 +0.87 41 0 145 0
30MAR27 142.50 C 0.00 0.00 0.00 14.44 +1.06 41 0 243 0
30MAR27 145.00 C 0.00 0.00 0.00 13.61 +0.94 41 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 12.92 +0.90 41 0 179 0
30MAR27 150.00 C 0.00 0.00 0.00 12.27 +0.87 41 0 209 0
30MAR27 152.50 C 0.00 0.00 0.00 11.61 +0.78 40 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 10.95 +0.65 40 0 2,390 0
30MAR27 157.50 C 0.00 0.00 0.00 10.30 +0.45 40 0 110 0
30MAR27 160.00 C 10.78 10.78 10.78 9.79 +0.44 40 1 1,122 +1
30MAR27 162.50 C 0.00 0.00 0.00 9.29 +0.44 40 0 276 0
30MAR27 165.00 C 0.00 0.00 0.00 8.78 +0.43 40 0 1,339 0
30MAR27 167.50 C 0.00 0.00 0.00 8.28 +0.43 40 0 26 0
30MAR27 170.00 C 8.80 8.80 8.80 7.77 +0.33 40 1 77 +1
30MAR27 172.50 C 7.97 8.33 7.97 7.37 +0.30 40 7 41 +1
30MAR27 175.00 C 0.00 0.00 0.00 7.00 +0.30 40 0 16 0
30MAR27 177.50 C 0.00 0.00 0.00 6.62 +0.29 40 0 45 0
30MAR27 180.00 C 7.27 7.27 6.93 6.25 +0.30 40 8 53 0
30MAR27 182.50 C 0.00 0.00 0.00 5.87 +0.29 40 0 5 0
30MAR27 185.00 C 6.45 6.60 6.45 5.51 +0.19 40 3 52 +3
30MAR27 187.50 C 0.00 0.00 0.00 5.24 +0.19 40 0 38 0
30MAR27 190.00 C 0.00 0.00 0.00 4.97 +0.19 40 0 107 0
30MAR27 192.50 C 0.00 0.00 0.00 4.70 +0.19 40 0 40 0
30MAR27 195.00 C 5.50 5.65 5.35 4.43 +0.18 40 6 410 +6
TOTAL CALL 47,115 611,405 +2,159
10APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
10APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
10APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
10APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
10APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
10APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 342 0
10APR26 112.50 P 0.03 0.03 0.03 0.00 -0.01 0 11 341 0
10APR26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 101 1,739 0
10APR26 117.50 P 0.01 0.01 0.01 0.00 -0.08 0 61 1,320 -20
10APR26 120.00 P 0.10 0.10 0.01 0.00 -0.38 0 568 991 +258
10APR26 122.50 P 0.20 0.20 0.01 0.00 -1.22 0 364 618 +33
10APR26 125.00 P 1.25 1.25 0.03 0.00 -2.75 0 3,813 949 +571
10APR26 127.50 P 2.34 2.51 0.83 2.00 -2.89 0 1,084 0 -80
10APR26 130.00 P 3.94 3.94 3.03 4.50 -2.84 0 16 0 -111
10APR26 132.50 P 5.70 6.40 5.60 7.00 -2.89 0 24 0 -30
10APR26 135.00 P 8.13 8.13 8.13 9.50 -2.96 0 3 0 -3
10APR26 137.50 P 11.30 11.30 11.30 12.00 -3.04 0 12 0 -12
10APR26 140.00 P 0.00 0.00 0.00 14.50 -3.01 0 0 0 0
10APR26 142.50 P 0.00 0.00 0.00 17.00 -3.19 0 0 0 0
10APR26 145.00 P 18.60 18.60 18.60 19.50 -3.05 0 4 0 -4
10APR26 147.50 P 0.00 0.00 0.00 22.00 -3.10 0 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 24.50 -3.23 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 33 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 77 0
17APR26 110.00 P 0.09 0.09 0.08 0.02 -0.10 40 14 86 +10
17APR26 112.50 P 0.16 0.19 0.14 0.06 -0.21 40 35 102 +32
17APR26 115.00 P 0.35 0.35 0.22 0.15 -0.42 39 512 596 +450
17APR26 117.50 P 0.46 0.56 0.40 0.37 -0.71 39 559 1,145 +500
17APR26 120.00 P 0.94 0.95 0.68 0.79 -1.06 40 323 507 +88
17APR26 122.50 P 1.72 1.72 1.16 1.49 -1.46 40 1,010 851 +518
17APR26 125.00 P 2.94 2.94 1.95 2.45 -1.93 39 1,587 416 +360
17APR26 127.50 P 4.23 4.31 3.10 3.86 -2.24 39 283 277 +228
17APR26 130.00 P 5.29 5.65 4.66 5.69 -2.42 41 30 49 +26
17APR26 132.50 P 6.50 7.20 6.50 7.78 -2.53 44 20 20 +20
17APR26 135.00 P 9.00 9.00 8.70 9.61 -2.85 33 9 39 +9
17APR26 137.50 P 11.60 11.60 11.60 12.11 -2.93 39 18 12 +12
17APR26 140.00 P 0.00 0.00 0.00 14.53 -2.98 39 0 9 0
17APR26 142.50 P 16.45 16.45 16.45 17.00 -3.19 0 1 1 +1
17APR26 145.00 P 18.65 18.65 18.65 19.50 -3.05 0 4 4 +4
17APR26 147.50 P 0.00 0.00 0.00 22.00 -3.10 0 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 24.50 -3.23 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,784 0
29APR26 82.50 P 0.02 0.02 0.02 0.01 0.00 65 130 620 0
29APR26 85.00 P 0.02 0.02 0.02 0.01 0.00 61 2 1,017 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 979 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 584 0
29APR26 92.50 P 0.02 0.02 0.02 0.01 0.00 48 100 1,180 +100
29APR26 95.00 P 0.05 0.05 0.05 0.01 0.00 44 1 2,573 0
29APR26 97.50 P 0.09 0.10 0.09 0.01 -0.02 40 216 3,018 +161
29APR26 100.00 P 0.11 0.13 0.11 0.02 -0.03 40 158 3,099 +148
29APR26 102.50 P 0.15 0.17 0.15 0.05 -0.06 40 74 2,960 -74
29APR26 105.00 P 0.23 0.26 0.21 0.09 -0.12 39 431 3,537 -33
29APR26 107.50 P 0.36 0.36 0.30 0.18 -0.20 39 70 3,350 -43
29APR26 110.00 P 0.60 0.60 0.44 0.33 -0.32 39 96 6,185 +9
29APR26 112.50 P 0.70 0.81 0.60 0.57 -0.48 39 604 4,884 +267
29APR26 115.00 P 1.13 1.17 0.88 0.95 -0.66 39 732 6,265 +422
29APR26 117.50 P 1.66 1.66 1.25 1.49 -0.87 39 692 6,286 -448
29APR26 120.00 P 2.39 2.39 1.80 2.16 -1.15 39 1,563 15,635 +124
29APR26 122.50 P 3.44 3.44 2.52 3.01 -1.48 38 1,080 5,449 +406
29APR26 125.00 P 4.08 4.25 3.45 4.12 -1.76 38 771 10,520 +199
29APR26 127.50 P 5.30 5.57 4.65 5.42 -2.03 38 2,095 10,277 -3
29APR26 130.00 P 7.00 7.01 6.17 7.18 -1.91 40 61 8,992 +40
29APR26 132.50 P 8.33 8.33 8.33 8.90 -2.25 40 1 7,890 +1
29APR26 135.00 P 11.16 11.16 9.64 11.07 -2.33 42 71 6,505 +1
29APR26 137.50 P 13.00 13.00 13.00 13.00 -2.65 41 1 3,762 0
29APR26 140.00 P 13.90 14.60 13.90 15.21 -2.30 42 9 3,957 0
29APR26 142.50 P 16.40 16.80 16.40 17.32 -2.87 39 11 2,596 -6
29APR26 145.00 P 20.00 20.20 18.35 20.27 -2.61 52 106 3,241 -106
29APR26 147.50 P 0.00 0.00 0.00 22.09 -3.01 39 0 1,325 0
29APR26 150.00 P 25.50 25.50 23.00 24.54 -3.19 39 125 3,288 -5
29APR26 152.50 P 26.24 27.10 26.24 27.08 -2.73 45 203 1,855 -98
29APR26 155.00 P 29.60 29.60 29.60 29.50 -2.87 0 3 4,358 -3
29APR26 157.50 P 32.00 32.00 31.20 32.00 -2.85 0 3 710 0
29APR26 160.00 P 0.00 0.00 0.00 34.50 -2.81 0 0 1,012 0
29APR26 162.50 P 0.00 0.00 0.00 37.00 -2.87 0 0 286 0
29APR26 165.00 P 0.00 0.00 0.00 39.50 -2.60 0 0 911 0
29APR26 167.50 P 0.00 0.00 0.00 42.00 -2.60 0 0 100 0
29APR26 170.00 P 43.80 43.80 43.80 44.50 -2.60 0 1 89 0
29APR26 172.50 P 46.20 46.20 46.20 47.00 -2.86 0 1 399 0
29APR26 175.00 P 0.00 0.00 0.00 49.50 -2.60 0 0 0 0
29APR26 177.50 P 51.40 52.00 51.40 52.00 -2.60 0 10 2 +2
29APR26 180.00 P 0.00 0.00 0.00 54.50 -2.86 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 57.00 -2.81 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 59.50 -2.86 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 62.00 -2.86 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 64.50 -2.86 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 67.00 -2.97 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 69.50 -3.12 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 72.00 -3.08 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 74.50 -2.86 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 79.50 -2.80 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 84.50 -2.77 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 89.50 -2.86 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 94.50 -2.98 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 99.50 -2.79 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 104.50 -2.77 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 109.50 -2.98 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 114.50 -2.77 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 119.50 -2.77 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 124.50 -2.77 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 437 0
28MAY26 80.00 P 0.07 0.07 0.07 0.01 0.00 44 5 75 +5
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,695 0
28MAY26 85.00 P 0.13 0.13 0.13 0.02 -0.02 41 17 1,433 0
28MAY26 87.50 P 0.14 0.19 0.14 0.04 -0.03 41 9 1,417 +3
28MAY26 90.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 2,477 0
28MAY26 92.50 P 0.30 0.31 0.27 0.12 -0.07 41 6 2,832 +2
28MAY26 95.00 P 0.44 0.44 0.44 0.20 -0.10 41 90 164 +64
28MAY26 97.50 P 0.55 0.55 0.52 0.31 -0.15 41 4 289 0
28MAY26 100.00 P 0.75 0.75 0.66 0.47 -0.21 41 11 2,315 -1
28MAY26 102.50 P 0.94 0.94 0.81 0.69 -0.27 41 10 687 -3
28MAY26 105.00 P 1.06 1.10 1.03 0.97 -0.37 41 80 972 -22
28MAY26 107.50 P 1.45 1.48 1.32 1.35 -0.48 41 36 1,330 -2
28MAY26 110.00 P 1.88 1.93 1.69 1.83 -0.59 41 181 3,611 +61
28MAY26 112.50 P 2.37 2.45 2.17 2.41 -0.70 41 505 1,832 +160
28MAY26 115.00 P 3.04 3.19 2.78 3.05 -0.91 41 166 2,924 -52
28MAY26 117.50 P 3.63 3.84 3.48 3.78 -1.17 40 37 4,140 +14
28MAY26 120.00 P 4.70 4.75 4.22 4.70 -1.34 40 352 7,556 -14
28MAY26 122.50 P 5.90 5.90 5.30 5.78 -1.50 40 365 5,575 +150
28MAY26 125.00 P 6.42 7.02 6.30 7.00 -1.64 41 2,590 6,899 +1,342
28MAY26 127.50 P 7.92 8.34 7.69 8.29 -1.87 40 246 3,281 +139
28MAY26 130.00 P 9.09 9.88 9.01 9.98 -1.77 41 102 5,134 -29
28MAY26 132.50 P 0.00 0.00 0.00 11.48 -1.96 41 0 4,901 0
28MAY26 135.00 P 0.00 0.00 0.00 13.19 -2.13 41 0 3,644 0
28MAY26 137.50 P 14.54 14.54 14.54 15.03 -2.25 41 2 2,771 -2
28MAY26 140.00 P 16.14 16.14 15.90 16.96 -2.41 41 5 1,306 +3
28MAY26 142.50 P 17.90 17.90 17.90 19.00 -2.37 41 6 2,124 +6
28MAY26 145.00 P 20.00 20.00 20.00 21.03 -2.85 41 1 3,864 0
28MAY26 147.50 P 22.03 22.03 22.03 23.22 -2.64 41 1 2,007 +1
28MAY26 150.00 P 24.60 24.60 24.60 25.73 -2.64 44 1 3,441 -1
28MAY26 152.50 P 0.00 0.00 0.00 27.39 -3.10 37 0 514 0
28MAY26 155.00 P 29.90 29.90 29.90 29.61 -3.18 34 3 1,189 0
28MAY26 157.50 P 31.98 31.98 31.98 32.35 -2.89 41 30 339 +30
28MAY26 160.00 P 0.00 0.00 0.00 34.73 -2.91 41 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 37.15 -2.92 41 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 39.58 -3.02 41 0 40 0
28MAY26 167.50 P 41.45 41.45 41.45 42.04 -3.06 41 1 83 +1
28MAY26 170.00 P 43.80 43.80 43.80 44.51 -2.94 40 2 2 +2
28MAY26 172.50 P 0.00 0.00 0.00 47.00 -2.97 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 49.50 -3.05 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 52.00 -3.05 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 54.50 -2.96 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 57.00 -2.98 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 59.50 -2.98 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 62.00 -2.96 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 64.50 -2.97 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 67.00 -2.97 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 69.50 -3.12 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 72.00 -3.08 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 74.50 -2.95 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 79.50 -2.97 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 84.50 -2.95 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 89.50 -2.96 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 94.50 -2.98 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 99.50 -2.95 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 104.50 -2.95 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 109.50 -2.98 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 114.50 -2.96 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 119.50 -2.95 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 124.50 -2.95 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 62.50 P 0.05 0.05 0.05 0.01 0.00 50 12 12 +12
29JUN26 65.00 P 0.07 0.07 0.07 0.01 0.00 47 10 216 +10
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 82 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 225 0
29JUN26 80.00 P 0.32 0.32 0.29 0.06 -0.03 40 12 6,883 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 -0.05 40 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.14 -0.08 40 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.22 -0.12 40 0 2,386 0
29JUN26 90.00 P 0.65 0.65 0.65 0.33 -0.15 40 20 3,982 -20
29JUN26 92.50 P 0.00 0.00 0.00 0.48 -0.20 40 0 1,131 0
29JUN26 95.00 P 1.00 1.00 1.00 0.67 -0.27 40 61 4,940 -52
29JUN26 97.50 P 1.26 1.26 1.26 0.93 -0.33 40 10 2,329 +10
29JUN26 100.00 P 1.55 1.55 1.48 1.25 -0.40 40 63 7,882 +57
29JUN26 102.50 P 1.81 1.82 1.81 1.64 -0.52 40 60 2,490 -29
29JUN26 105.00 P 2.23 2.30 2.21 2.13 -0.59 40 222 5,576 +83
29JUN26 107.50 P 2.78 2.80 2.68 2.69 -0.71 40 425 4,600 +15
29JUN26 110.00 P 3.24 3.36 3.20 3.37 -0.83 40 104 6,391 -1
29JUN26 112.50 P 4.00 4.01 4.00 4.08 -0.98 40 46 5,582 +30
29JUN26 115.00 P 5.67 5.67 4.50 4.84 -1.14 39 99 10,315 -80
29JUN26 117.50 P 5.50 5.84 5.33 5.74 -1.32 39 266 8,178 -91
29JUN26 120.00 P 7.50 7.50 6.33 6.80 -1.42 39 323 17,688 +181
29JUN26 122.50 P 7.78 7.95 7.63 7.95 -1.52 39 221 8,415 -40
29JUN26 125.00 P 9.10 9.16 8.89 9.16 -1.74 38 106 16,127 +46
29JUN26 127.50 P 9.80 10.40 9.80 10.58 -1.84 38 79 6,738 +27
29JUN26 130.00 P 12.19 12.19 12.19 12.06 -1.95 38 1 13,139 +1
29JUN26 132.50 P 0.00 0.00 0.00 13.66 -2.11 38 0 4,539 0
29JUN26 135.00 P 14.80 14.80 14.80 16.09 -1.53 42 7 16,166 0
29JUN26 137.50 P 0.00 0.00 0.00 17.14 -2.22 38 0 4,527 0
29JUN26 140.00 P 18.40 18.40 18.20 19.83 -1.47 42 2 7,963 -1
29JUN26 142.50 P 0.00 0.00 0.00 21.20 -2.09 40 0 10,582 0
29JUN26 145.00 P 0.00 0.00 0.00 22.71 -2.56 37 0 13,923 0
29JUN26 147.50 P 24.00 24.00 24.00 24.77 -2.98 37 7 2,972 0
29JUN26 150.00 P 0.00 0.00 0.00 26.62 -2.88 34 0 13,792 0
29JUN26 152.50 P 0.00 0.00 0.00 28.79 -2.69 34 0 1,835 0
29JUN26 155.00 P 0.00 0.00 0.00 31.24 -2.91 35 0 3,244 0
29JUN26 157.50 P 0.00 0.00 0.00 33.27 -2.75 32 0 1,157 0
29JUN26 160.00 P 0.00 0.00 0.00 35.56 -2.37 31 0 11,204 0
29JUN26 162.50 P 0.00 0.00 0.00 37.87 -2.43 29 0 1,586 0
29JUN26 165.00 P 0.00 0.00 0.00 40.33 -3.29 30 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 42.56 -2.54 0 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 45.26 -2.19 31 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 47.33 -2.64 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 49.74 -2.81 0 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 52.17 -2.88 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 54.60 -2.86 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 57.06 -2.92 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 60.26 -2.22 40 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 62.71 -2.25 39 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 65.18 -3.08 40 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 67.65 -2.32 40 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 70.12 -2.58 39 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 72.60 -2.58 40 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 75.08 -2.58 40 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 80.04 -2.59 39 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 85.01 -2.59 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.98 -2.59 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.58 -2.96 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 99.93 -2.59 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 104.91 -2.59 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 109.89 -2.59 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 114.87 -2.59 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 119.85 -2.60 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 124.83 -2.62 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 129.81 -2.59 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 134.79 -2.58 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 139.77 -2.58 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 144.75 -2.58 48 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 149.73 -2.58 49 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 154.71 -2.58 51 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 159.69 -2.58 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 164.67 -2.58 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 169.65 -2.58 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 174.63 -2.58 55 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 27 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30JUL26 75.00 P 0.36 0.36 0.36 0.08 -0.03 40 20 28 +20
30JUL26 77.50 P 0.44 0.44 0.44 0.12 -0.04 40 2 2 +2
30JUL26 80.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.26 -0.09 40 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.37 -0.12 40 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 0.51 -0.17 40 0 1 0
30JUL26 90.00 P 1.10 1.10 1.10 0.71 -0.21 40 60 61 +56
30JUL26 92.50 P 0.00 0.00 0.00 0.95 -0.26 40 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.23 -0.35 40 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 1.61 -0.38 40 0 154 0
30JUL26 100.00 P 2.28 2.28 2.26 2.02 -0.50 40 5 200 +1
30JUL26 102.50 P 0.00 0.00 0.00 2.55 -0.55 40 0 154 0
30JUL26 105.00 P 3.18 3.22 3.07 3.14 -0.65 40 101 312 +79
30JUL26 107.50 P 3.88 3.88 3.64 3.82 -0.74 40 6 139 -6
30JUL26 110.00 P 4.68 4.68 4.43 4.55 -0.87 40 74 779 +60
30JUL26 112.50 P 5.23 5.25 5.23 5.25 -1.11 39 125 316 +125
30JUL26 115.00 P 6.03 6.13 6.03 6.24 -1.11 39 40 369 +40
30JUL26 117.50 P 7.06 7.15 7.06 7.15 -1.25 39 89 960 0
30JUL26 120.00 P 8.15 8.15 7.80 8.28 -1.38 39 138 280 +90
30JUL26 122.50 P 0.00 0.00 0.00 9.45 -1.50 39 0 4 0
30JUL26 125.00 P 10.55 10.60 10.41 10.78 -1.57 39 6 205 0
30JUL26 127.50 P 0.00 0.00 0.00 12.11 -1.74 39 0 6 0
30JUL26 130.00 P 0.00 0.00 0.00 13.60 -1.83 39 0 60 0
30JUL26 132.50 P 0.00 0.00 0.00 15.18 -1.79 39 0 0 0
30JUL26 135.00 P 16.08 16.09 16.08 17.53 -1.22 41 53 83 +53
30JUL26 137.50 P 17.80 17.80 17.80 18.49 -2.08 38 3 3 +3
30JUL26 140.00 P 0.00 0.00 0.00 20.45 -1.34 39 0 35 0
30JUL26 142.50 P 0.00 0.00 0.00 22.16 -1.85 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.97 -2.04 38 0 0 0
30JUL26 147.50 P 25.00 25.00 25.00 26.23 -1.82 39 2 2 +2
30JUL26 150.00 P 0.00 0.00 0.00 28.04 -2.44 38 0 122 0
30JUL26 152.50 P 0.00 0.00 0.00 30.14 -2.34 38 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 32.28 -2.38 37 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 34.47 -2.67 37 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 36.67 -2.45 37 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.65 -2.74 35 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.93 -2.77 34 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 43.22 -2.79 34 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 45.54 -2.83 33 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 47.89 -3.42 31 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 50.35 -2.96 32 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 52.62 -3.10 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 55.20 -2.89 30 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 57.76 -2.77 33 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 60.26 -2.69 35 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 62.71 -2.65 34 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 65.18 -3.08 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 67.66 -2.55 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 70.12 -2.58 34 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 72.60 -2.67 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 75.08 -2.58 35 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 80.04 -2.59 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 85.01 -2.59 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 39 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.05 41 0 2 0
29SEP26 75.00 P 1.03 1.03 1.03 0.35 -0.09 41 51 2,077 +51
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.09 41 0 10 0
29SEP26 80.00 P 1.18 1.18 1.15 0.65 -0.14 41 38 1,433 -18
29SEP26 82.50 P 0.00 0.00 0.00 0.86 -0.15 41 0 262 0
29SEP26 85.00 P 0.00 0.00 0.00 1.11 -0.20 41 0 109 0
29SEP26 87.50 P 1.82 1.82 1.82 1.40 -0.24 41 120 559 +69
29SEP26 90.00 P 0.00 0.00 0.00 1.76 -0.29 41 0 514 0
29SEP26 92.50 P 2.47 2.47 2.47 2.16 -0.34 41 65 638 -4
29SEP26 95.00 P 2.89 2.89 2.89 2.64 -0.40 41 10 1,320 +10
29SEP26 97.50 P 3.23 3.41 3.23 3.18 -0.44 41 80 1,303 +20
29SEP26 100.00 P 3.72 3.93 3.72 3.78 -0.54 41 101 6,049 -100
29SEP26 102.50 P 0.00 0.00 0.00 4.48 -0.55 41 0 549 0
29SEP26 105.00 P 5.00 5.20 4.95 5.17 -0.73 41 737 5,064 +698
29SEP26 107.50 P 5.87 5.87 5.86 5.87 -0.90 40 105 1,296 +40
29SEP26 110.00 P 6.34 6.72 6.34 6.78 -0.89 40 67 6,392 -66
29SEP26 112.50 P 7.30 7.30 7.30 7.68 -0.98 40 1 3,163 0
29SEP26 115.00 P 0.00 0.00 0.00 8.94 -0.76 41 0 14,914 0
29SEP26 117.50 P 9.18 9.58 9.18 9.68 -1.18 40 6 3,282 0
29SEP26 120.00 P 10.28 10.57 10.28 11.20 -0.87 41 5 14,560 +3
29SEP26 122.50 P 0.00 0.00 0.00 12.06 -1.38 40 0 3,564 0
29SEP26 125.00 P 13.10 13.34 12.95 13.34 -1.55 39 818 7,224 +817
29SEP26 127.50 P 0.00 0.00 0.00 14.81 -1.55 39 0 9,645 0
29SEP26 130.00 P 16.00 16.15 16.00 16.15 -1.78 39 34 26,750 +34
29SEP26 132.50 P 17.00 17.00 17.00 17.81 -1.66 40 50 4,566 -50
29SEP26 135.00 P 19.66 19.66 18.70 19.46 -1.76 40 188 9,795 -3
29SEP26 137.50 P 0.00 0.00 0.00 21.17 -1.70 40 0 3,065 0
29SEP26 140.00 P 0.00 0.00 0.00 23.81 -1.06 43 0 11,501 0
29SEP26 142.50 P 0.00 0.00 0.00 24.81 -1.97 40 0 2,460 0
29SEP26 145.00 P 25.72 25.72 25.72 27.55 -1.16 43 1 9,753 -1
29SEP26 147.50 P 0.00 0.00 0.00 28.44 -1.61 40 0 2,473 0
29SEP26 150.00 P 29.96 29.96 29.96 29.66 -3.01 37 30 9,890 0
29SEP26 152.50 P 0.00 0.00 0.00 32.45 -1.64 40 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 34.21 -2.07 39 0 7,802 0
29SEP26 157.50 P 0.00 0.00 0.00 36.28 -2.00 39 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 38.00 -2.42 37 0 6,885 0
29SEP26 162.50 P 0.00 0.00 0.00 40.53 -2.06 39 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 42.69 -2.06 39 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 44.89 -2.30 39 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 47.12 -2.33 39 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 49.09 -2.78 37 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 51.80 -2.35 40 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 53.63 -2.45 37 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 55.93 -2.48 36 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 58.25 -2.50 35 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 60.58 -2.52 35 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 62.93 -2.53 34 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 65.29 -2.97 33 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 67.66 -2.79 31 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.52 -2.33 38 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 72.60 -2.67 31 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 75.08 -2.78 31 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 80.04 -2.66 31 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 85.29 -2.31 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 90.20 -2.37 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 95.11 -2.43 40 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 100.05 -2.47 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 104.99 -2.51 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 109.95 -2.53 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 114.91 -2.55 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 119.87 -2.58 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 124.84 -2.61 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 129.81 -2.59 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 134.79 -2.58 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 139.77 -2.58 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 144.75 -2.58 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 149.73 -2.58 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 154.71 -2.58 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 159.69 -2.58 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 164.67 -2.58 47 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 169.65 -2.58 48 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 174.63 -2.58 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.05 40 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.09 40 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.13 40 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 -0.14 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 -0.18 41 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 0.99 -0.22 41 0 13 0
30DEC26 77.50 P 0.00 0.00 0.00 1.24 -0.27 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.55 -0.29 41 0 1,383 0
30DEC26 82.50 P 0.00 0.00 0.00 1.88 -0.38 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 2.30 -0.38 41 0 437 0
30DEC26 87.50 P 0.00 0.00 0.00 2.72 -0.50 41 0 102 0
30DEC26 90.00 P 0.00 0.00 0.00 3.27 -0.51 41 0 2,244 0
30DEC26 92.50 P 0.00 0.00 0.00 3.83 -0.57 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 4.45 -0.68 41 0 3,046 0
30DEC26 97.50 P 5.12 5.12 5.12 5.17 -0.68 41 2 640 -2
30DEC26 100.00 P 5.74 5.80 5.70 5.89 -0.75 41 18 4,199 +16
30DEC26 102.50 P 0.00 0.00 0.00 6.65 -0.82 41 0 725 0
30DEC26 105.00 P 0.00 0.00 0.00 7.51 -0.76 41 0 6,068 0
30DEC26 107.50 P 0.00 0.00 0.00 8.24 -0.96 40 0 1,978 0
30DEC26 110.00 P 9.00 9.00 9.00 9.17 -1.04 40 1 3,749 0
30DEC26 112.50 P 10.20 10.20 10.20 10.15 -1.13 40 3 4,525 -3
30DEC26 115.00 P 11.09 11.10 11.09 11.44 -1.00 40 3 2,545 +2
30DEC26 117.50 P 12.04 12.04 12.04 12.36 -1.27 39 1 2,630 0
30DEC26 120.00 P 13.34 13.50 13.24 13.83 -1.06 40 62 9,764 +60
30DEC26 122.50 P 0.00 0.00 0.00 14.80 -1.45 39 0 2,369 0
30DEC26 125.00 P 0.00 0.00 0.00 16.12 -1.56 39 0 3,677 0
30DEC26 127.50 P 17.04 17.04 17.04 17.54 -1.58 39 1 3,063 0
30DEC26 130.00 P 18.80 18.80 18.38 19.11 -1.49 39 10 16,777 -9
30DEC26 132.50 P 0.00 0.00 0.00 20.64 -1.65 40 0 2,236 0
30DEC26 135.00 P 0.00 0.00 0.00 22.23 -1.65 39 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 23.82 -1.37 39 0 3,207 0
30DEC26 140.00 P 0.00 0.00 0.00 25.35 -1.54 39 0 1,943 0
30DEC26 142.50 P 0.00 0.00 0.00 27.08 -1.66 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 28.87 -1.83 39 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 30.70 -1.87 39 0 864 0
30DEC26 150.00 P 32.00 32.00 32.00 32.58 -2.04 39 1 6,466 +1
30DEC26 152.50 P 0.00 0.00 0.00 34.66 -1.91 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 36.44 -1.85 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 38.43 -1.91 39 0 218 0
30DEC26 160.00 P 40.00 40.00 40.00 40.42 -1.95 39 1 2,547 +1
30DEC26 162.50 P 0.00 0.00 0.00 42.66 -1.80 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 44.57 -1.99 39 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 46.66 -2.01 39 0 1,130 0
30DEC26 170.00 P 48.50 48.50 48.50 48.78 -2.54 39 2 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 50.92 -2.07 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 53.33 -1.85 40 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 55.45 -2.07 39 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 57.13 -2.52 37 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 59.74 -2.16 39 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 61.99 -2.18 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 64.25 -2.17 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.54 -2.19 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 69.05 -2.01 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 71.15 -2.22 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.47 -2.24 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 75.54 -2.53 35 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 80.25 -2.80 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 85.29 -2.53 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 90.20 -2.44 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 95.11 -2.45 35 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 100.36 -2.21 40 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 105.25 -2.26 40 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 110.15 -2.33 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 115.08 -2.38 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 120.00 -2.45 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 124.95 -2.50 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 129.90 -2.58 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 134.85 -2.59 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 139.81 -2.59 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 144.78 -2.59 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 149.75 -2.56 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 154.72 -2.59 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 159.69 -2.58 40 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 164.67 -2.59 41 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 169.65 -2.58 42 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 174.63 -2.58 43 0 0 0
30MAR27 60.00 P 1.13 1.13 1.10 0.38 -0.13 40 8 14 +8
30MAR27 62.50 P 0.00 0.00 0.00 0.52 -0.14 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.67 -0.18 40 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 0.87 -0.21 40 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 1.08 -0.26 40 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 1.35 -0.31 40 0 5 0
30MAR27 75.00 P 2.33 2.38 2.33 1.66 -0.33 40 20 27 +18
30MAR27 77.50 P 0.00 0.00 0.00 1.99 -0.43 40 0 2 0
30MAR27 80.00 P 2.98 2.98 2.98 2.42 -0.43 40 1 215 +1
30MAR27 82.50 P 0.00 0.00 0.00 2.85 -0.52 40 0 5 0
30MAR27 85.00 P 3.90 3.90 3.90 3.36 -0.59 40 4 142 +4
30MAR27 87.50 P 0.00 0.00 0.00 3.93 -0.59 40 0 77 0
30MAR27 90.00 P 4.90 4.90 4.90 4.50 -0.74 40 20 2,081 +20
30MAR27 92.50 P 0.00 0.00 0.00 5.21 -0.77 40 1,000 1,143 +1,000
30MAR27 95.00 P 6.00 6.00 6.00 5.94 -0.78 40 1 194 0
30MAR27 97.50 P 0.00 0.00 0.00 6.68 -0.83 40 0 70 0
30MAR27 100.00 P 7.55 7.55 7.50 7.57 -0.78 40 4 1,681 -2
30MAR27 102.50 P 8.20 8.20 8.20 8.41 -0.78 40 1 115 0
30MAR27 105.00 P 0.00 0.00 0.00 9.27 -0.87 40 0 1,038 0
30MAR27 107.50 P 0.00 0.00 0.00 10.15 -1.03 40 0 446 0
30MAR27 110.00 P 11.09 11.09 11.09 11.17 -0.93 40 1 617 0
30MAR27 112.50 P 0.00 0.00 0.00 12.21 -1.11 40 0 1,387 0
30MAR27 115.00 P 12.73 13.20 12.73 13.43 -1.06 40 3 8,993 +3
30MAR27 117.50 P 14.42 14.42 14.42 14.42 -1.26 39 21 1,348 +21
30MAR27 120.00 P 15.40 15.65 15.26 15.65 -1.35 39 46 5,399 +26
30MAR27 122.50 P 0.00 0.00 0.00 16.91 -1.47 39 0 1,511 0
30MAR27 125.00 P 0.00 0.00 0.00 18.47 -1.33 39 600 3,897 +510
30MAR27 127.50 P 19.20 19.20 19.20 19.78 -1.45 39 1 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 21.25 -1.52 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 22.68 -1.61 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 24.23 -1.59 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 25.84 -1.66 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 27.45 -1.80 39 0 97 0
30MAR27 142.50 P 28.85 28.85 28.85 29.18 -1.58 39 1 80 0
30MAR27 145.00 P 0.00 0.00 0.00 30.38 -2.19 38 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 32.64 -1.69 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 34.70 -1.50 39 0 143 0
30MAR27 152.50 P 0.00 0.00 0.00 36.44 -1.63 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 38.42 -1.61 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 40.18 -1.91 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 42.25 -1.70 39 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 44.39 -1.57 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 46.12 -1.89 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 48.18 -1.90 39 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 50.25 -1.92 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 52.34 -1.95 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.45 -1.97 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 56.57 -2.01 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 58.73 -2.03 39 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 60.90 -2.27 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 63.10 -2.07 38 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 65.31 -2.10 38 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 67.54 -2.10 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 69.78 -2.13 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 72.04 -2.14 38 0 2 0
TOTAL PUT 31,975 851,848 +9,636
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$ 12.43
29APR26 8.00 C 0.00 0.00 0.00 4.47 -0.36 104 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.22 -0.36 98 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.97 -0.36 92 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.73 -0.35 90 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.48 -0.36 84 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.24 -0.34 82 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.99 -0.34 76 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.75 -0.33 73 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.48 -0.36 60 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 2.02 -0.34 59 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.59 -0.37 58 0 120 0
29APR26 11.50 C 1.30 1.30 1.30 1.20 -0.36 56 1 401 -1
29APR26 12.00 C 0.00 0.00 0.00 0.88 -0.29 57 0 277 0
29APR26 12.50 C 0.65 0.65 0.65 0.63 -0.25 57 5 540 0
29APR26 13.00 C 0.49 0.49 0.40 0.44 -0.20 58 34 577 -8
29APR26 13.50 C 0.30 0.30 0.30 0.29 -0.17 58 5 462 +2
29APR26 14.00 C 0.19 0.21 0.19 0.19 -0.14 59 78 731 -54
29APR26 14.50 C 0.15 0.15 0.13 0.12 -0.10 59 105 692 +105
29APR26 15.00 C 0.00 0.00 0.00 0.07 -0.08 59 0 1,124 0
29APR26 15.50 C 0.07 0.07 0.07 0.04 -0.06 58 2 151 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 202 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29APR26 19.00 C 0.01 0.01 0.01 0.01 0.00 80 2 76 -2
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.51 -0.32 74 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.22 -0.39 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.97 -0.39 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.73 -0.35 51 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.54 -0.36 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.24 -0.39 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.06 -0.36 57 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.86 -0.31 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.64 -0.28 58 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.23 -0.34 57 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.87 -0.28 57 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.53 -0.31 56 0 180 0
28MAY26 12.00 C 1.30 1.30 1.30 1.25 -0.26 56 3 256 0
28MAY26 12.50 C 0.00 0.00 0.00 1.01 -0.23 57 0 123 0
28MAY26 13.00 C 0.75 0.75 0.75 0.80 -0.22 56 1 218 -1
28MAY26 13.50 C 0.00 0.00 0.00 0.63 -0.21 57 0 353 0
28MAY26 14.00 C 0.00 0.00 0.00 0.51 -0.17 58 0 450 0
28MAY26 14.50 C 0.40 0.40 0.40 0.39 -0.16 58 5 330 0
28MAY26 15.00 C 0.00 0.00 0.00 0.30 -0.13 58 0 186 0
28MAY26 15.50 C 0.00 0.00 0.00 0.22 -0.12 57 0 76 0
28MAY26 16.00 C 0.00 0.00 0.00 0.17 -0.09 57 0 90 0
28MAY26 16.50 C 0.16 0.16 0.16 0.13 -0.07 58 5 71 +5
28MAY26 17.00 C 0.14 0.14 0.14 0.09 -0.06 57 20 93 +20
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.05 58 0 91 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.04 57 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.03 58 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 82 0
28MAY26 19.50 C 0.05 0.05 0.05 0.02 -0.02 58 1 23 +1
29JUN26 3.70 C 0.00 0.00 0.00 8.76 -0.38 110 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.55 -0.39 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.44 -0.40 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.34 -0.40 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.23 -0.41 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.17 -0.37 104 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.04 -0.40 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.95 -0.39 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.85 -0.39 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.77 -0.37 94 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.64 -0.41 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.60 -0.32 106 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.45 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.22 -0.38 82 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.95 -0.40 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.71 -0.39 51 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.47 -0.36 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.22 -0.39 62 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.97 -0.35 58 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.77 -0.34 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.43 -0.44 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.23 -0.34 53 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.95 -0.43 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.75 -0.36 54 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.57 -0.27 65 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.35 -0.26 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.04 -0.37 53 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.87 -0.33 60 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.64 -0.41 58 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 3.33 -0.43 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.14 -0.39 51 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.93 -0.39 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.73 -0.36 50 4 34 +4
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.30 56 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 2.11 -0.26 56 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 1.77 -0.36 54 4 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 -0.27 55 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.28 -0.25 55 0 182 0
29JUN26 13.00 C 1.04 1.04 1.04 1.08 -0.23 55 1 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.92 -0.20 56 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.75 -0.21 55 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.65 -0.16 57 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 -0.14 57 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.14 57 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.12 57 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.11 57 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.10 57 0 94 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.08 57 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.07 57 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.06 57 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 -0.05 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.04 58 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 4.36 -0.27 61 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.08 -0.33 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.92 -0.28 59 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.64 -0.41 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.45 -0.32 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 -0.36 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.06 -0.32 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.89 -0.30 55 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.53 -0.30 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.21 -0.28 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.95 -0.23 56 0 0 0
30JUL26 12.00 C 1.63 1.63 1.63 1.70 -0.26 56 15 15 +15
30JUL26 12.50 C 0.00 0.00 0.00 1.47 -0.25 56 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.28 -0.23 56 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.10 -0.22 56 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 -0.22 56 0 67 0
30JUL26 14.50 C 0.00 0.00 0.00 0.80 -0.21 56 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.68 -0.19 56 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.58 -0.17 56 0 15 0
30JUL26 16.00 C 0.00 0.00 0.00 0.49 -0.15 56 0 6 0
30JUL26 16.50 C 0.00 0.00 0.00 0.41 -0.14 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.35 -0.12 56 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.29 - 55 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 7.77 -0.37 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.65 -0.40 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.60 -0.35 83 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.45 -0.40 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.22 -0.38 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.95 -0.40 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.72 -0.39 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.47 -0.39 54 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.22 -0.39 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.99 -0.34 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.81 -0.30 64 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.49 -0.38 49 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.26 -0.38 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.03 -0.37 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.80 -0.37 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.60 -0.36 52 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.39 -0.35 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.15 -0.39 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.97 -0.37 52 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.79 -0.36 53 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 -0.37 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.43 -0.32 53 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 -0.33 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.11 -0.25 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 -0.28 53 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.50 -0.25 54 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.22 -0.26 53 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 -0.26 54 0 85 0
29SEP26 12.50 C 1.83 1.83 1.83 1.77 -0.25 54 14 66 +14
29SEP26 13.00 C 1.76 1.76 1.76 1.59 -0.24 54 15 56 +15
29SEP26 13.50 C 0.00 0.00 0.00 1.42 -0.23 54 0 1,010 0
29SEP26 14.00 C 1.42 1.42 1.42 1.28 -0.21 55 15 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.21 55 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.21 55 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.21 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.18 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.18 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.61 -0.16 55 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.15 55 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.15 55 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.12 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.12 54 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.11 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.75 -0.35 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.56 -0.35 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.37 -0.35 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 -0.33 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.02 -0.30 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.87 -0.32 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.71 -0.26 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 -0.28 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.41 -0.25 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.12 -0.24 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.86 -0.25 52 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.59 -0.26 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 -0.26 52 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.17 -0.23 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 -0.25 53 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 -0.24 53 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 -0.22 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 -0.22 54 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 -0.21 54 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 -0.21 53 0 541 0
30DEC26 16.00 C 1.21 1.21 1.21 1.16 -0.22 53 15 21 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.21 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.18 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.20 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.17 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.16 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.16 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 -0.16 53 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.94 -0.37 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.77 -0.36 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.59 -0.33 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.45 -0.28 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.28 -0.33 52 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.12 -0.27 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.98 -0.25 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.83 -0.27 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.68 -0.26 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.40 -0.27 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 -0.24 52 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.92 -0.25 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.70 -0.24 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.51 -0.23 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 -0.27 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.16 -0.27 52 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 2.01 -0.25 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 -0.24 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 -0.20 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.22 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.51 -0.21 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.22 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.28 -0.21 53 0 5 0
30MAR27 17.50 C 1.30 1.30 1.28 1.19 -0.20 53 50 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.10 -0.20 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 -0.20 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.18 53 0 0 0
TOTAL CALL 400 20,659 +130
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 145 0
29APR26 9.00 P 0.02 0.02 0.02 0.01 0.00 67 3 207 -3
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
29APR26 9.50 P 0.02 0.02 0.02 0.01 0.00 57 100 159 +100
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 59 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 224 0
29APR26 10.50 P 0.09 0.10 0.09 0.08 +0.01 59 9 279 +7
29APR26 11.00 P 0.14 0.15 0.14 0.16 +0.03 59 45 547 +30
29APR26 11.50 P 0.27 0.31 0.27 0.28 +0.05 59 45 609 +35
29APR26 12.00 P 0.43 0.49 0.43 0.44 +0.06 57 5 434 +5
29APR26 12.50 P 0.69 0.72 0.69 0.70 +0.11 59 2 210 0
29APR26 13.00 P 1.04 1.04 1.04 1.00 +0.15 59 15 585 -15
29APR26 13.50 P 1.33 1.33 1.33 1.34 +0.17 58 1 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 +0.25 58 0 134 0
29APR26 14.50 P 0.00 0.00 0.00 2.17 +0.29 58 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.64 +0.33 61 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.14 +0.30 69 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.57 +0.26 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.09 +0.33 68 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.57 +0.32 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.07 +0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.57 +0.34 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.07 +0.34 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.57 +0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.07 +0.36 0 0 0 0
28MAY26 8.00 P 0.03 0.03 0.03 0.01 0.00 55 10 43 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.02 +0.01 58 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 +0.01 58 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 0.00 57 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.01 58 0 140 0
28MAY26 9.50 P 0.12 0.12 0.12 0.11 +0.02 58 12 41 0
28MAY26 9.75 P 0.15 0.15 0.13 0.14 +0.02 58 33 283 +31
28MAY26 10.00 P 0.18 0.19 0.18 0.18 +0.03 58 16 162 +11
28MAY26 10.50 P 0.00 0.00 0.00 0.28 +0.04 58 0 243 0
28MAY26 11.00 P 0.41 0.41 0.39 0.41 +0.04 57 14 410 +14
28MAY26 11.50 P 0.60 0.60 0.59 0.58 +0.06 57 6 220 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.79 +0.09 57 0 336 0
28MAY26 12.50 P 1.04 1.04 1.04 1.05 +0.11 57 1 109 -1
28MAY26 13.00 P 1.39 1.39 1.39 1.35 +0.14 57 2 119 +2
28MAY26 13.50 P 0.00 0.00 0.00 1.68 +0.16 58 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.08 +0.27 60 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.47 +0.23 61 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.88 +0.24 61 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.32 +0.26 63 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 +0.30 66 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.23 +0.28 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.69 +0.30 65 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.16 +0.27 66 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.60 +0.24 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.12 +0.30 67 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.59 +0.30 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.10 +0.32 69 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 57 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 57 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 57 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 243 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 57 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.01 57 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 +0.01 57 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 +0.02 57 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 +0.02 57 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.04 57 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 +0.03 57 2 214 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 +0.05 57 0 413 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 +0.06 57 0 768 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 +0.07 56 2 590 +2
29JUN26 12.00 P 0.00 0.00 0.00 1.09 +0.11 57 0 339 0
29JUN26 12.50 P 1.30 1.30 1.30 1.36 +0.15 58 4 228 +4
29JUN26 13.00 P 0.00 0.00 0.00 1.65 +0.14 58 0 314 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 +0.14 57 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.20 60 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.71 +0.20 59 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.12 +0.24 61 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 +0.26 62 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.98 +0.28 63 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 +0.30 65 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.88 +0.30 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.32 +0.28 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.77 +0.27 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.23 +0.31 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.71 +0.33 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.20 +0.37 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 +0.02 56 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 +0.02 56 0 15 0
30JUL26 9.50 P 0.37 0.39 0.37 0.37 +0.03 56 16 16 +16
30JUL26 9.75 P 0.42 0.42 0.42 0.44 +0.04 56 10 25 +10
30JUL26 10.00 P 0.00 0.00 0.00 0.51 +0.04 56 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.66 +0.04 55 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.85 +0.09 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.05 +0.07 55 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 1.33 +0.13 56 0 0 0
30JUL26 12.50 P 1.60 1.60 1.58 1.57 +0.11 54 59 74 +59
30JUL26 13.00 P 0.00 0.00 0.00 1.90 +0.15 56 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.22 +0.16 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.63 +0.19 58 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.99 +0.18 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.39 +0.20 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.76 +0.18 58 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.18 +0.19 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.65 +0.24 60 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.05 +0.21 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.55 - 63 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 7 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 56 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 55 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 55 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 0.00 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.01 54 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.02 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.01 54 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.02 54 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 +0.03 55 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 +0.03 55 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 +0.02 54 0 16 0
29SEP26 10.50 P 0.91 0.91 0.91 0.92 +0.05 55 1 98 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.12 +0.05 54 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 +0.06 54 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 +0.06 54 0 215 0
29SEP26 12.50 P 1.92 1.92 1.92 1.90 +0.08 54 4 94 +4
29SEP26 13.00 P 0.00 0.00 0.00 2.21 +0.11 55 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.53 +0.11 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.88 +0.13 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 +0.17 56 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.66 +0.16 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.07 +0.19 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 +0.18 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 +0.19 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.31 +0.21 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.73 +0.20 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.19 +0.22 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.61 +0.20 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.08 +0.21 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.53 +0.23 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.01 53 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 +0.03 53 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 +0.02 53 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 +0.02 53 0 0 0
30DEC26 9.50 P 0.87 0.87 0.87 0.82 +0.02 53 1 0 -1
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.04 53 0 10 0
30DEC26 10.00 P 0.99 0.99 0.99 1.02 +0.03 53 1 11 +1
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.05 53 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.05 53 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 +0.07 53 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.07 53 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.24 +0.07 53 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 +0.10 53 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.88 +0.11 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 +0.12 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.62 +0.17 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.99 +0.20 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.38 +0.16 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.76 +0.15 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.16 +0.16 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.57 +0.16 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.99 +0.16 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.43 +0.19 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.85 +0.18 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.28 +0.17 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.72 +0.18 57 0 0 0
30MAR27 8.00 P 0.56 0.56 0.56 0.54 +0.01 52 5 6 +5
30MAR27 8.25 P 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.03 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 +0.03 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 +0.03 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.03 +0.03 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.04 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 +0.05 52 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.44 +0.05 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 +0.06 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.07 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 +0.07 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.51 +0.08 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 +0.10 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.14 +0.11 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.50 +0.13 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.87 +0.16 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.24 +0.14 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.61 +0.13 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 +0.12 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.40 +0.14 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.80 +0.15 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.21 +0.15 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.63 +0.15 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 +0.15 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.48 +0.18 55 0 0 0
TOTAL PUT 424 21,030 +328
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$ 4.64
29APR26 2.70 C 0.00 0.00 0.00 1.95 -0.05 115 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.86 -0.01 126 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.66 -0.03 111 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.56 -0.01 104 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.46 -0.01 96 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.36 -0.03 90 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.14 -0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.96 -0.03 64 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.49 -0.02 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.26 0.00 42 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.15 -0.02 41 0 444 0
29APR26 4.80 C 0.10 0.10 0.10 0.12 -0.01 43 1 1,072 0
29APR26 4.90 C 0.09 0.09 0.09 0.08 -0.02 41 6 1,027 +6
29APR26 5.00 C 0.08 0.08 0.06 0.06 -0.01 42 66 581 +20
29APR26 5.25 C 0.04 0.04 0.03 0.03 0.00 45 185 444 +27
29APR26 5.50 C 0.02 0.02 0.02 0.01 -0.01 44 300 784 +190
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 813 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 61 22 1,582 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
28MAY26 3.70 C 0.00 0.00 0.00 1.00 - 54 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.65 -0.02 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.32 -0.02 43 0 3 0
28MAY26 4.70 C 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
28MAY26 4.80 C 0.23 0.23 0.23 0.23 -0.02 43 50 75 +50
28MAY26 4.90 C 0.21 0.21 0.21 0.19 -0.03 43 1 24 +1
28MAY26 5.00 C 0.18 0.18 0.18 0.16 -0.02 43 2 215 0
28MAY26 5.25 C 0.14 0.14 0.11 0.11 -0.01 45 7 268 -1
28MAY26 5.50 C 0.09 0.09 0.09 0.07 -0.01 46 10 1,282 -10
28MAY26 5.75 C 0.05 0.05 0.05 0.04 -0.01 45 20 197 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 48 0 362 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 49 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.98 -0.04 72 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.88 -0.01 67 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.78 -0.04 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.69 -0.03 64 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.59 -0.03 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.50 -0.02 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.41 -0.02 58 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.32 0.00 57 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.22 -0.02 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.14 -0.01 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.05 -0.01 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.96 -0.02 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.88 -0.02 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.81 -0.01 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.72 -0.03 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 -0.03 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.02 44 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 -0.03 43 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.02 44 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 136 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 -0.01 45 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 0.00 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 46 0 1,060 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 45 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,021 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 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 3.70 C 0.00 0.00 0.00 1.08 - 48 0 0 -
30JUL26 3.80 C 0.00 0.00 0.00 1.01 -0.03 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.93 -0.03 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.79 -0.04 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.73 -0.03 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 -0.04 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.55 -0.02 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.45 -0.03 45 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.41 -0.01 45 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 2.01 -0.05 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.92 -0.04 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.83 -0.04 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 -0.02 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.66 -0.03 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.57 -0.03 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.50 -0.02 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.42 -0.01 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.34 -0.01 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.25 -0.03 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.19 -0.01 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 -0.01 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.02 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 -0.03 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.03 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.03 45 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.03 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.03 45 0 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.02 46 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.02 46 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.02 46 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 47 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 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 2.10 -0.01 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.00 -0.02 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.92 -0.01 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.83 -0.02 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.75 -0.02 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.67 -0.02 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.59 -0.02 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.52 -0.02 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.44 -0.02 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.37 -0.02 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 -0.01 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.02 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 -0.02 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 -0.02 49 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.02 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.02 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 -0.03 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.84 -0.03 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.04 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.66 -0.03 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.03 46 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 -0.03 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 -0.02 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 -0.02 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.02 47 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.02 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.02 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 10.00 C 0.09 0.09 0.09 0.02 0.00 43 1 211 +1
30MAR27 3.70 C 0.00 0.00 0.00 1.41 - 49 0 0 -
30MAR27 3.80 C 1.38 1.38 1.38 1.36 -0.01 50 8 8 +8
30MAR27 3.90 C 0.00 0.00 0.00 1.29 -0.02 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.23 -0.02 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.18 -0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.12 -0.02 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 -0.02 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
30MAR27 4.60 C 0.94 0.94 0.94 0.92 -0.03 47 5 1,000 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 -0.01 48 0 1,000 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 -0.03 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 -0.03 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 3,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 -0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.02 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.01 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 0.00 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 0.00 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
TOTAL CALL 684 43,682 +292
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 42 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 42 0 214 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 0.00 45 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.01 41 0 9 0
29APR26 4.40 P 0.08 0.08 0.08 0.08 -0.01 42 30 210 0
29APR26 4.50 P 0.08 0.08 0.08 0.11 -0.01 41 40 205 0
29APR26 4.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 466 0
29APR26 4.70 P 0.00 0.00 0.00 0.21 0.00 42 0 173 0
29APR26 4.80 P 0.25 0.25 0.25 0.27 -0.01 42 2 164 +2
29APR26 4.90 P 0.00 0.00 0.00 0.34 -0.01 42 2 96 -2
29APR26 5.00 P 0.40 0.40 0.40 0.40 -0.03 37 2 344 +2
29APR26 5.25 P 0.58 0.58 0.58 0.61 -0.01 0 285 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.86 0.00 0 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.11 +0.01 0 0 375 0
29APR26 6.00 P 0.00 0.00 0.00 1.36 +0.01 0 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.61 +0.01 0 0 982 0
29APR26 6.50 P 0.00 0.00 0.00 1.89 +0.04 97 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.36 +0.01 0 0 39 0
29APR26 7.25 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.87 +0.02 108 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.87 +0.02 151 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
28MAY26 3.70 P 0.04 0.04 0.04 0.03 - 47 30 30 -
28MAY26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
28MAY26 3.90 P 0.05 0.05 0.05 0.05 -0.01 45 5 5 +5
28MAY26 4.00 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28MAY26 4.10 P 0.10 0.10 0.10 0.09 -0.01 45 30 63 +30
28MAY26 4.20 P 0.00 0.00 0.00 0.12 0.00 45 0 135 0
28MAY26 4.30 P 0.00 0.00 0.00 0.15 0.00 45 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 -0.01 44 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.22 -0.01 44 0 441 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 0.00 44 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.33 0.00 45 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 0.00 44 2 228 +2
28MAY26 4.90 P 0.00 0.00 0.00 0.44 -0.01 43 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.01 45 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 -0.03 42 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.03 44 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.14 +0.02 45 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.37 +0.02 44 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.61 +0.01 0 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.89 +0.04 64 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.87 +0.02 72 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.36 +0.01 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 50 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 0.00 46 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 0.00 47 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 46 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.10 -0.01 45 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 46 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.01 44 0 53 0
29JUN26 4.20 P 0.18 0.18 0.18 0.19 0.00 45 50 110 +50
29JUN26 4.30 P 0.00 0.00 0.00 0.23 0.00 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 -0.01 44 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 0.00 45 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 -0.01 44 0 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 0.00 44 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.47 0.00 45 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 0.00 44 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.03 43 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.03 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.01 46 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 +0.01 50 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.43 +0.01 50 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 0.00 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 +0.03 51 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.12 +0.01 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.36 +0.01 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.61 +0.01 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 +0.02 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.11 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.36 +0.01 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.61 +0.01 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.36 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.87 +0.02 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
30JUL26 3.70 P 0.11 0.11 0.11 0.10 - 45 2 2 -
30JUL26 3.80 P 0.00 0.00 0.00 0.12 -0.02 45 0 30 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 -0.01 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 -0.01 45 0 3 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 0.00 45 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.48 -0.02 45 0 1 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 0.00 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 0.00 45 0 0 0
30JUL26 5.00 P 0.61 0.61 0.61 0.66 0.00 45 300 300 +300
30JUL26 5.25 P 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.02 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 +0.04 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 +0.04 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.70 +0.04 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.92 +0.03 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.16 +0.03 52 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.41 +0.05 56 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.01 46 0 63 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 0.00 47 0 188 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 0.00 47 0 739 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.01 46 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 0.00 47 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 0.00 47 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 0.00 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 0.00 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 0.00 46 0 2,515 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 0.00 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 +0.01 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.01 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 +0.01 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 +0.02 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 +0.02 47 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.03 48 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.03 48 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.03 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.04 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.20 +0.03 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 +0.03 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.67 +0.04 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.91 +0.04 52 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.15 +0.04 53 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.39 +0.04 54 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.62 +0.02 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.87 +0.02 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.12 +0.02 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.36 +0.01 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.87 +0.02 60 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.13 +0.03 66 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.38 +0.03 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.01 46 0 37 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.01 47 0 58 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 47 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 0.00 47 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 0.00 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 0.00 46 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.01 47 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 0.00 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 0.00 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 0.00 46 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 0.00 46 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 0.00 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 0.00 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.91 +0.01 46 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.02 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.04 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.01 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.02 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.03 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.03 48 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 +0.01 48 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.03 49 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.02 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.03 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.20 +0.03 51 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 +0.02 51 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.67 +0.04 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 +0.03 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.14 +0.03 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.39 +0.03 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.63 +0.02 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.87 +0.02 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.13 +0.03 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.38 +0.03 58 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 - 48 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.41 +0.02 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 0.00 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 0.00 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.01 46 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 0.00 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.01 47 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 0.00 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 +0.01 46 0 21 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 0.00 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.01 46 0 1,000 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.01 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 +0.01 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 0.00 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.19 +0.01 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 0.00 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.02 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.72 +0.01 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 -0.01 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.03 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 +0.03 48 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 +0.03 49 0 0 0
TOTAL PUT 780 50,843 +389
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$ 54.98
29APR26 42.00 C 0.00 0.00 0.00 13.12 +0.95 64 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.17 +1.00 64 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.17 +0.99 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.15 +0.97 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.04 +0.86 29 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.04 +0.86 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.04 +0.85 20 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 6.04 +0.84 0 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.06 +0.82 20 0 55 0
29APR26 52.50 C 2.84 3.00 2.84 2.74 +0.65 20 2 62 -2
29APR26 55.00 C 1.00 1.16 1.00 1.02 +0.34 19 46 380 -5
29APR26 57.50 C 0.23 0.28 0.23 0.25 +0.10 20 32 628 -30
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 46 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.17 +0.87 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.17 +0.86 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.18 +0.92 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.20 +0.93 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.13 +0.85 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.14 +0.84 19 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.16 +0.83 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.19 +0.79 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.26 +0.76 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.15 +0.59 18 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 1.52 +0.34 18 0 317 0
28MAY26 57.50 C 0.55 0.73 0.55 0.63 +0.18 18 51 184 0
28MAY26 60.00 C 0.25 0.25 0.25 0.21 +0.06 18 1 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.02 19 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.16 +0.75 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.16 +0.86 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.16 +0.86 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.16 +0.86 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.16 +0.86 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.16 +0.86 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.15 +0.85 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.17 +0.98 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.17 +0.87 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.19 +0.88 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.22 +0.86 20 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.26 +0.88 22 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.25 +0.84 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.28 +0.82 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.33 +0.79 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 6.41 +0.76 18 0 6 0
29JUN26 50.00 C 5.46 5.46 5.46 5.53 +0.86 18 2 79 -2
29JUN26 52.50 C 0.00 0.00 0.00 3.46 +0.56 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.00 +0.39 18 0 186 0
29JUN26 57.50 C 0.00 0.00 0.00 1.02 +0.23 18 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.49 +0.13 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 +0.05 18 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 13.19 +0.83 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.20 +0.82 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.24 +0.79 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.28 +0.80 12 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.35 +0.82 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.40 +0.79 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.47 +0.76 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.58 +0.72 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.73 +0.67 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.84 +0.54 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.29 +0.36 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.29 +0.23 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.70 +0.13 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.33 +0.07 18 0 8 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.17 +0.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.17 +0.85 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.19 +0.83 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.23 +0.82 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.27 +0.76 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.32 +0.75 16 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.35 +0.68 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.54 +0.75 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 7.66 +0.71 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 6.83 +0.67 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.04 +0.62 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.30 +0.49 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 2.84 +0.38 18 0 1 0
29SEP26 57.50 C 1.90 1.90 1.90 1.83 +0.25 18 1 16 -1
29SEP26 60.00 C 1.00 1.00 1.00 1.20 +0.19 19 2 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.71 +0.11 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 +0.06 19 0 18 0
29SEP26 67.50 C 0.31 0.31 0.31 0.22 +0.04 19 7 32 +7
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.22 +0.79 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.35 +0.83 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.41 +0.79 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.51 +0.65 17 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.65 +0.61 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.94 +0.70 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.15 +0.67 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.39 +0.62 19 0 0 0
30DEC26 50.00 C 6.52 6.60 6.52 6.69 +0.60 19 6 32 +5
30DEC26 52.50 C 0.00 0.00 0.00 5.09 +0.62 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.66 +0.39 18 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.64 +0.31 19 0 1 0
30DEC26 60.00 C 1.88 1.88 1.88 1.86 +0.23 19 1 6 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.34 +0.17 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 0.90 +0.12 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.59 +0.09 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.38 +0.06 19 0 11 0
30DEC26 72.50 C 0.38 0.38 0.38 0.24 +0.04 19 2 20 +2
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.36 +0.80 10 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.48 +0.80 14 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.60 +0.78 15 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.77 +0.76 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.99 +0.47 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.52 +0.75 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.78 +0.73 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.07 +0.71 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.39 +0.68 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.86 +0.76 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.43 +0.52 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.39 +0.46 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.55 +0.39 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.89 +0.26 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.45 +0.27 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.04 +0.21 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 +0.17 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.51 +0.12 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 +0.08 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.06 20 0 1 0
30MAR27 80.00 C 0.37 0.37 0.37 0.16 +0.04 19 1 1 +1
TOTAL CALL 154 3,580 -24
29APR26 42.00 P 0.01 0.01 0.01 0.01 0.00 47 105 1,147 +105
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 86 0
29APR26 48.00 P 0.06 0.06 0.06 0.01 0.00 25 18 150 -18
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 470 0
29APR26 50.00 P 0.11 0.11 0.10 0.02 -0.04 20 41 499 -17
29APR26 52.50 P 0.30 0.30 0.24 0.20 -0.21 20 13 221 -7
29APR26 55.00 P 1.09 1.09 0.86 1.01 -0.55 20 23 363 +3
29APR26 57.50 P 2.66 2.71 2.66 2.71 -0.77 20 2 32 0
29APR26 60.00 P 0.00 0.00 0.00 5.02 -0.86 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 7.52 -0.86 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.02 -0.86 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.52 -0.86 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.02 -0.86 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.52 -0.86 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.02 -0.86 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.52 -0.86 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 233 0
28MAY26 48.00 P 0.15 0.15 0.14 0.03 -0.04 19 58 115 +2
28MAY26 49.00 P 0.00 0.00 0.00 0.06 -0.06 18 0 153 0
28MAY26 50.00 P 0.24 0.25 0.23 0.12 -0.11 18 85 126 -30
28MAY26 52.50 P 0.65 0.65 0.65 0.52 -0.29 19 1 200 0
28MAY26 55.00 P 0.00 0.00 0.00 1.47 -0.53 19 0 61 0
28MAY26 57.50 P 3.10 3.10 3.10 3.10 -0.61 20 1 32 +1
28MAY26 60.00 P 0.00 0.00 0.00 5.11 -0.82 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.52 -0.86 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.02 -0.86 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.52 -0.86 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 15.02 -0.86 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.52 -0.86 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.02 -0.86 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.52 -0.86 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.04 18 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.06 18 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.19 -0.10 19 0 176 0
29JUN26 50.00 P 0.00 0.00 0.00 0.30 -0.15 18 0 108 0
29JUN26 52.50 P 0.95 0.95 0.95 0.85 -0.30 19 1 127 -1
29JUN26 55.00 P 0.00 0.00 0.00 1.87 -0.48 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.43 -0.65 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.28 -0.76 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.56 -0.83 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.02 -0.86 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.52 -0.86 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.02 -0.86 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.52 -0.86 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.02 -0.86 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.52 -0.86 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 -0.06 18 0 15 0
30JUL26 47.00 P 0.33 0.33 0.33 0.16 -0.09 18 10 10 +10
30JUL26 48.00 P 0.00 0.00 0.00 0.26 -0.12 18 0 1 0
30JUL26 49.00 P 0.00 0.00 0.00 0.39 -0.17 18 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.57 -0.22 18 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 1.29 -0.36 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.43 -0.53 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.90 -0.65 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 5.80 -0.74 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 7.96 -0.80 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 10.50 -0.78 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.88 -0.82 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 15.33 -0.81 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 17.75 -0.85 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.24 -0.83 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 22.72 -0.82 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 -0.06 19 0 65 0
29SEP26 45.00 P 0.34 0.34 0.34 0.19 -0.09 19 5 52 +5
29SEP26 46.00 P 0.00 0.00 0.00 0.28 -0.11 19 0 28 0
29SEP26 47.00 P 0.53 0.53 0.53 0.40 -0.14 19 5 9 +5
29SEP26 48.00 P 0.00 0.00 0.00 0.56 -0.17 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.75 -0.22 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.99 -0.27 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.83 -0.39 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.01 -0.51 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.41 -0.62 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.21 -0.70 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.25 -0.76 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.76 -0.72 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.08 -0.73 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.45 -0.75 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.87 -0.76 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.31 -0.77 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.77 -0.77 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.19 -0.82 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 -0.05 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.23 -0.08 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 -0.09 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.44 -0.11 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.58 -0.15 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.76 -0.17 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.97 -0.20 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.21 -0.25 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.51 -0.27 19 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.42 -0.39 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.64 -0.48 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.99 -0.55 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.69 -0.65 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.62 -0.72 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.05 -0.74 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.28 -0.74 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.54 -0.80 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.88 -0.83 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.41 -0.83 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.77 -0.80 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.19 -0.84 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 -0.03 20 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.43 -0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 -0.07 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.71 -0.08 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 -0.08 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.11 -0.12 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.36 -0.13 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.64 -0.16 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.96 -0.19 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.93 -0.27 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.16 -0.35 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.64 -0.25 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.13 -0.49 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.25 -0.31 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.34 -0.67 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.50 -0.75 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.73 -0.70 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.03 -0.79 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.41 -0.83 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.79 -0.83 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.23 -0.83 24 0 0 0
TOTAL PUT 368 7,215 +58
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$ 83.90
29APR26 52.50 C 0.00 0.00 0.00 31.46 +1.34 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.97 +1.35 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.47 +1.39 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.97 +1.34 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.48 +1.35 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.98 +1.35 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.40 +1.26 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.99 +1.33 28 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 11.52 +1.30 30 0 343 0
29APR26 75.00 C 9.00 9.00 9.00 9.11 +1.22 30 100 1,346 -44
29APR26 77.50 C 6.50 6.50 6.50 6.84 +1.17 30 3 3,496 0
29APR26 80.00 C 4.90 4.92 4.57 4.85 +1.05 31 40 2,055 0
29APR26 82.50 C 2.73 3.30 2.73 3.12 +0.72 30 89 1,219 -29
29APR26 85.00 C 1.54 2.00 1.54 1.85 +0.46 30 137 1,853 -26
29APR26 87.50 C 0.88 1.10 0.88 1.04 +0.30 30 46 868 +28
29APR26 90.00 C 0.60 0.60 0.50 0.52 +0.14 30 226 1,362 -8
29APR26 92.50 C 0.00 0.00 0.00 0.24 +0.07 30 0 378 0
29APR26 95.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 599 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 31.52 +1.35 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.02 +1.34 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.53 +1.35 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.03 +1.34 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.48 +1.28 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.02 +1.39 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.55 +1.30 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.13 +1.30 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 11.76 +1.24 29 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 9.51 +1.15 29 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 7.44 +1.09 29 0 528 0
28MAY26 80.00 C 5.30 5.53 5.30 5.69 +1.03 30 60 543 -41
28MAY26 82.50 C 3.79 3.79 3.79 4.11 +0.82 29 30 511 0
28MAY26 85.00 C 2.97 2.97 2.86 2.86 +0.61 29 61 1,006 -30
28MAY26 87.50 C 1.82 1.82 1.82 1.94 +0.45 29 1 926 +1
28MAY26 90.00 C 1.18 1.30 1.18 1.30 +0.34 29 59 850 -1
28MAY26 92.50 C 0.84 0.84 0.84 0.82 +0.21 29 30 135 -30
28MAY26 95.00 C 0.43 0.56 0.43 0.50 +0.13 29 40 211 -30
28MAY26 97.50 C 0.39 0.39 0.39 0.30 +0.09 29 20 140 +20
28MAY26 100.00 C 0.00 0.00 0.00 0.17 +0.05 29 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.52 +1.35 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.02 +1.34 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.53 +1.35 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.03 +1.34 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.48 +1.28 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.04 +1.28 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.63 +1.23 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.25 +1.25 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 11.99 +1.18 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 9.90 +1.10 29 0 711 0
29JUN26 77.50 C 0.00 0.00 0.00 8.02 +1.05 29 0 849 0
29JUN26 80.00 C 0.00 0.00 0.00 6.38 +0.95 29 0 4,308 0
29JUN26 82.50 C 0.00 0.00 0.00 4.95 +0.80 29 0 332 0
29JUN26 85.00 C 3.48 3.58 3.43 3.79 +0.67 29 89 591 -39
29JUN26 87.50 C 2.58 2.80 2.58 2.84 +0.52 29 52 3,259 +16
29JUN26 90.00 C 2.10 2.10 2.02 2.12 +0.42 29 11 1,654 +11
29JUN26 92.50 C 0.00 0.00 0.00 1.56 +0.33 29 0 254 0
29JUN26 95.00 C 0.00 0.00 0.00 1.11 +0.22 29 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.78 +0.17 29 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.54 +0.12 29 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.37 +0.09 29 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.04 29 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 +0.03 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 31.52 +1.35 38 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.02 +1.34 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.53 +1.34 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.03 +1.34 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.50 +1.26 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.12 +1.22 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.79 +1.15 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.50 +1.18 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.39 +1.10 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.45 +0.99 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 8.72 +0.93 29 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 7.26 +0.92 30 0 133 0
30JUL26 82.50 C 0.00 0.00 0.00 5.90 +0.80 29 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 4.75 +0.68 29 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 3.79 +0.58 29 0 56 0
30JUL26 90.00 C 0.00 0.00 0.00 2.99 +0.46 29 0 57 0
30JUL26 92.50 C 0.00 0.00 0.00 2.35 +0.38 30 0 0 0
30JUL26 95.00 C 1.79 1.79 1.79 1.81 +0.29 30 3 30 0
30JUL26 97.50 C 0.00 0.00 0.00 1.37 +0.22 30 0 60 0
30JUL26 100.00 C 1.07 1.07 1.07 1.04 +0.19 30 30 30 0
30JUL26 102.50 C 0.00 0.00 0.00 0.78 +0.16 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.55 - 29 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 31.52 +1.35 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.04 +1.36 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.53 +1.32 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.08 +1.22 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.73 +1.14 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.54 +1.19 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.41 +1.04 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.54 +1.23 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 13.70 +0.95 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 12.03 +0.91 31 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 10.49 +0.84 31 0 359 0
29SEP26 80.00 C 0.00 0.00 0.00 9.08 +0.99 31 0 461 0
29SEP26 82.50 C 7.55 7.55 7.39 7.57 +0.63 30 34 341 +34
29SEP26 85.00 C 0.00 0.00 0.00 6.49 +0.60 31 0 1,682 0
29SEP26 87.50 C 0.00 0.00 0.00 5.52 +0.50 31 0 178 0
29SEP26 90.00 C 0.00 0.00 0.00 4.65 +0.43 31 0 3,368 0
29SEP26 92.50 C 0.00 0.00 0.00 3.93 +0.40 31 0 577 0
29SEP26 95.00 C 3.06 3.06 3.06 3.28 +0.32 31 30 134 +23
29SEP26 97.50 C 0.00 0.00 0.00 2.74 +0.30 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.27 +0.24 31 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.92 +0.21 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 +0.22 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.29 +0.14 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.06 +0.12 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.85 +0.09 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.70 +0.09 31 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.55 +0.06 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 31.60 +1.31 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.23 +1.27 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.94 +1.52 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.43 +1.15 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.28 +1.09 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.21 +1.21 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.30 +1.11 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 16.41 +0.92 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.24 +0.90 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.24 +0.40 29 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 12.19 +0.77 31 0 1,441 0
30DEC26 80.00 C 10.00 10.00 10.00 10.53 +0.67 30 1 2,020 -1
30DEC26 82.50 C 0.00 0.00 0.00 9.31 +0.59 30 0 1,061 0
30DEC26 85.00 C 7.83 7.83 7.83 8.26 +0.56 30 30 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 7.23 +0.46 30 0 106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.39 +0.46 30 0 23 0
30DEC26 92.50 C 5.31 5.31 5.31 5.56 +0.36 30 30 200 -30
30DEC26 95.00 C 0.00 0.00 0.00 4.88 +0.36 30 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 4.25 +0.31 31 0 60 0
30DEC26 100.00 C 3.58 3.58 3.58 3.74 +0.32 31 30 88 +25
30DEC26 102.50 C 0.00 0.00 0.00 3.25 +0.29 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.85 +0.21 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.44 +0.18 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 2.11 +0.15 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 32.06 +1.27 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.86 +1.24 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.71 +1.19 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.64 +1.15 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.21 +1.06 28 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 21.77 +1.05 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.98 +1.51 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.29 +1.49 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.23 +0.94 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.89 +0.56 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.76 +0.78 31 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 12.50 +1.11 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.93 +0.66 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.89 +0.63 30 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.88 +0.58 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.00 +0.53 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.17 +0.53 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.42 +0.44 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.76 +0.44 31 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.20 +0.41 31 0 0 0
30MAR27 102.50 C 4.60 4.60 4.60 4.68 +0.31 31 50 50 +50
30MAR27 105.00 C 0.00 0.00 0.00 4.19 +0.34 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.78 +0.33 31 0 15 0
TOTAL CALL 1,332 75,914 -101
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 1,212 0
29APR26 72.50 P 0.15 0.15 0.15 0.04 -0.04 31 60 572 -60
29APR26 75.00 P 0.30 0.30 0.23 0.12 -0.13 30 42 1,585 -41
29APR26 77.50 P 0.61 0.61 0.42 0.35 -0.27 30 2,400 2,543 +1,797
29APR26 80.00 P 0.95 0.96 0.92 0.84 -0.46 30 298 1,478 +270
29APR26 82.50 P 1.69 1.77 1.63 1.66 -0.73 30 880 1,520 +751
29APR26 85.00 P 3.40 3.40 2.89 2.90 -1.00 30 69 606 +32
29APR26 87.50 P 4.49 4.77 4.49 4.58 -1.19 31 90 313 +90
29APR26 90.00 P 0.00 0.00 0.00 6.52 -1.22 30 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 8.75 -1.30 30 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 11.14 -1.33 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.60 -1.35 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 16.23 -1.53 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.77 -1.31 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.42 -1.19 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.60 -1.55 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.10 -1.55 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 152 0
28MAY26 65.00 P 0.15 0.15 0.15 0.03 -0.02 29 5 337 +5
28MAY26 67.50 P 0.25 0.25 0.25 0.08 -0.05 29 30 1,789 -30
28MAY26 70.00 P 0.00 0.00 0.00 0.19 -0.09 29 10 544 +10
28MAY26 72.50 P 0.60 0.62 0.57 0.41 -0.16 29 55 618 +9
28MAY26 75.00 P 0.95 0.98 0.94 0.79 -0.26 29 236 895 +190
28MAY26 77.50 P 1.48 1.50 1.48 1.36 -0.41 29 64 831 -2
28MAY26 80.00 P 2.27 2.27 2.27 2.22 -0.54 30 30 596 +30
28MAY26 82.50 P 3.44 3.44 3.25 3.33 -0.72 30 809 943 +541
28MAY26 85.00 P 4.77 4.77 4.58 4.65 -0.95 29 180 416 +30
28MAY26 87.50 P 6.48 6.48 6.22 6.31 -0.93 29 120 481 +10
28MAY26 90.00 P 0.00 0.00 0.00 8.14 -1.08 29 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 10.20 -1.16 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 12.41 -1.16 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.72 -1.53 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.49 -1.18 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.70 -1.42 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.15 -1.42 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.63 -1.41 40 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.94 -1.34 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 57.50 P 0.15 0.15 0.15 0.01 -0.01 29 50 190 0
29JUN26 60.00 P 0.20 0.20 0.20 0.03 -0.01 29 10 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.03 29 10 167 -10
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.09 29 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 -0.15 29 0 357 0
29JUN26 72.50 P 0.00 0.00 0.00 0.90 -0.22 29 0 890 0
29JUN26 75.00 P 1.53 1.53 1.53 1.44 -0.30 29 1 2,929 -1
29JUN26 77.50 P 0.00 0.00 0.00 2.18 -0.41 29 0 1,266 0
29JUN26 80.00 P 3.10 3.10 3.10 3.05 -0.62 29 15 6,028 -15
29JUN26 82.50 P 4.22 4.22 4.22 4.17 -0.76 29 1 504 -1
29JUN26 85.00 P 5.45 5.63 5.44 5.53 -0.91 29 163 604 +11
29JUN26 87.50 P 0.00 0.00 0.00 7.12 -0.88 29 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 8.88 -0.99 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 10.81 -1.08 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.89 -1.34 29 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.09 -1.27 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.49 -1.36 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.88 -1.36 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.24 -1.44 32 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 24.68 -1.36 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.12 -1.30 34 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.62 -1.29 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.11 -1.16 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.42 -1.34 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.11 -1.14 43 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.40 -1.34 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.05 -1.30 45 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.39 -1.34 31 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 60.00 P 0.32 0.32 0.32 0.10 -0.03 29 15 30 -15
30JUL26 62.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.35 -0.09 30 0 90 0
30JUL26 67.50 P 0.80 0.80 0.80 0.59 -0.14 30 30 60 +30
30JUL26 70.00 P 1.11 1.11 1.11 0.93 -0.22 30 30 35 +30
30JUL26 72.50 P 1.60 1.60 1.60 1.42 -0.29 30 3 36 0
30JUL26 75.00 P 0.00 0.00 0.00 2.07 -0.38 30 0 208 0
30JUL26 77.50 P 0.00 0.00 0.00 2.88 -0.50 30 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 3.81 -0.63 29 0 170 0
30JUL26 82.50 P 5.02 5.04 5.02 4.96 -0.75 29 74 74 +74
30JUL26 85.00 P 0.00 0.00 0.00 6.32 -0.86 29 0 21 0
30JUL26 87.50 P 0.00 0.00 0.00 7.86 -0.87 29 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 9.60 -0.91 29 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.45 -1.00 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.42 -1.08 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.51 -1.38 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.82 -1.13 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.09 -1.18 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.41 - 31 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 -0.04 32 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.27 -0.06 32 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.43 -0.09 31 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.67 -0.15 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.02 -0.18 32 0 118 0
29SEP26 67.50 P 1.58 1.58 1.58 1.45 -0.25 32 30 342 +30
29SEP26 70.00 P 0.00 0.00 0.00 2.00 -0.33 32 0 2,018 0
29SEP26 72.50 P 0.00 0.00 0.00 2.67 -0.41 32 0 839 0
29SEP26 75.00 P 3.70 3.70 3.70 3.51 -0.46 32 300 1,070 +300
29SEP26 77.50 P 0.00 0.00 0.00 4.48 -0.53 32 0 1,008 0
29SEP26 80.00 P 0.00 0.00 0.00 5.59 -0.63 32 0 4,239 0
29SEP26 82.50 P 0.00 0.00 0.00 6.83 -0.73 32 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 8.26 -0.76 32 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.80 -0.55 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 11.12 -0.91 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.88 -1.36 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 15.16 -1.06 34 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 17.17 -1.09 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.27 -1.15 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.44 -1.20 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.70 -1.17 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.99 -1.14 37 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.30 -1.13 38 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.60 -1.16 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.98 -1.15 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.30 -1.20 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.68 -1.20 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.10 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 -0.14 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.90 -0.19 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.27 -0.27 31 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.79 -0.27 31 0 245 0
30DEC26 67.50 P 0.00 0.00 0.00 2.35 -0.36 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.03 -0.42 31 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.85 -0.46 31 0 296 0
30DEC26 75.00 P 5.03 5.03 5.03 4.75 -0.57 32 1 541 +1
30DEC26 77.50 P 6.20 6.20 6.00 5.80 -0.61 32 20 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.98 -0.68 32 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 8.24 -0.77 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 9.68 -0.80 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.16 -0.91 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.82 -0.92 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 14.52 -1.02 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.38 -1.02 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.26 -1.11 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.29 -1.12 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.33 -1.19 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.50 -1.20 34 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.69 -1.23 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.96 -1.26 36 0 0 0
30MAR27 52.50 P 0.82 0.82 0.82 0.57 -0.07 31 5 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 -0.11 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.10 -0.16 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 -0.14 32 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.96 -0.29 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.58 -0.31 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.27 -0.32 32 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 4.05 -0.40 32 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.92 -0.46 32 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.94 -0.50 32 0 27 0
30MAR27 77.50 P 0.00 0.00 0.00 7.00 -0.59 32 0 5 0
30MAR27 80.00 P 8.25 8.25 8.25 8.25 -0.61 32 50 50 +50
30MAR27 82.50 P 0.00 0.00 0.00 9.52 -0.70 32 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.97 -0.73 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.45 -0.79 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.08 -0.84 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.76 -0.86 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.53 -0.95 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.39 -0.97 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.30 -1.05 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.33 -1.06 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.64 -1.06 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.70 -1.22 31 0 0 0
TOTAL PUT 6,186 76,973 +4,116
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$ 7.10
29APR26 4.70 C 0.00 0.00 0.00 2.42 -0.01 95 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.32 -0.01 91 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.22 -0.01 87 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.12 -0.01 83 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.87 -0.01 72 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.62 -0.01 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.37 -0.01 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.11 -0.01 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 -0.01 26 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 -0.01 18 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.38 -0.01 20 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 771 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 285 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.33 -0.01 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.23 -0.01 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.13 -0.01 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.88 -0.01 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.64 -0.01 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.40 0.00 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.12 -0.01 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 -0.02 14 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 -0.01 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 -0.02 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 -0.02 18 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 -0.02 19 0 46 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 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 2.44 -0.01 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 -0.01 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 0.00 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 0.00 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.01 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 -0.01 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 0.00 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.01 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
29JUN26 6.50 C 0.71 0.71 0.71 0.68 -0.01 19 5 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.02 19 0 219 0
29JUN26 7.00 C 0.33 0.33 0.33 0.32 -0.02 18 8 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.01 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 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 23 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 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 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 +0.01 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.90 -0.01 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.66 0.00 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.42 0.00 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.01 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.90 -0.01 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.01 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 11 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 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 0.00 19 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 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.16 +0.01 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.01 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 0.00 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.01 18 0 0 0
29SEP26 6.50 C 0.74 0.74 0.74 0.68 -0.04 16 4 300 -4
29SEP26 6.75 C 0.00 0.00 0.00 0.52 -0.01 18 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.02 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 19 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 19 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 0.00 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 0.00 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.01 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.02 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.01 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 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 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.26 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.16 0.00 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 0.00 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 0.00 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.01 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.21 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 -0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.55 -0.02 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 17 5,292 -4
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 19 0 812 0
29APR26 7.25 P 0.00 0.00 0.00 0.21 -0.01 19 0 10 0
29APR26 7.50 P 0.00 0.00 0.00 0.41 0.00 18 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.40 +0.01 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 52 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 0.00 20 0 158 0
28MAY26 7.00 P 0.14 0.14 0.14 0.14 0.00 19 1 102 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 0.00 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 0.00 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 +0.01 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 34 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 0.00 19 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.01 19 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 0.00 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.65 +0.01 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 0.00 0.00 0.00 0.03 0.00 20 0 83 0
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 0.19 -0.01 18 0 0 0
30JUL26 7.00 P 0.29 0.29 0.29 0.31 0.00 18 10 10 +10
30JUL26 7.25 P 0.00 0.00 0.00 0.46 +0.01 18 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 +0.01 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.51 -0.01 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 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 18 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 0.48 0.48 0.48 0.50 -0.01 17 6 12 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.69 0.00 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.01 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 +0.01 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.31 -0.01 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.01 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 0.00 20 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 0.00 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 0.00 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 0.00 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 0.00 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 +0.01 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 +0.01 24 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 0.06 -0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.41 0.00 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 0.00 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 0.00 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 -0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 0.00 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.02 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 -0.02 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 0.00 24 0 0 0
TOTAL PUT 17 8,466 +17
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$ 13.90
29APR26 9.25 C 0.00 0.00 0.00 4.66 +0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.41 +0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.16 +0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.91 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.41 +0.12 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.41 +0.12 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.42 +0.12 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.92 +0.11 15 0 1,300 0
29APR26 13.50 C 0.41 0.41 0.41 0.48 +0.10 16 2 1,310 -1
29APR26 14.00 C 0.00 0.00 0.00 0.17 +0.04 16 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 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 36 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 51 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 61 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 77 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.68 +0.12 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.41 +0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.91 +0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.94 +0.12 17 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.45 +0.11 16 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.99 +0.09 16 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 +0.09 18 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.32 +0.05 17 0 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.01 17 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 17 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.67 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.42 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 +0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 +0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 +0.12 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.98 +0.11 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.53 +0.10 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.14 +0.10 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.78 +0.09 20 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 +0.06 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 19 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.69 +0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.20 +0.13 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.95 +0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.97 +0.12 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.49 +0.10 17 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.04 +0.11 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.61 +0.10 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 +0.09 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.91 +0.08 21 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.42 +0.04 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.27 +0.03 20 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 20 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 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.47 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.97 +0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.73 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 +0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.00 +0.13 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.52 +0.13 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 +0.12 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 +0.13 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.12 +0.10 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.71 +0.09 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 +0.08 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.07 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.06 22 0 415 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.04 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.41 +0.03 22 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.03 22 0 120 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 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 4.73 +0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.50 +0.14 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 +0.13 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 +0.12 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 +0.11 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.08 +0.11 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 +0.15 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.10 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.09 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.48 +0.08 23 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 +0.03 23 0 405 0
30DEC26 14.00 C 1.03 1.03 1.01 0.97 +0.05 23 135 620 0
30DEC26 14.50 C 0.81 0.81 0.81 0.76 +0.04 23 15 165 +15
30DEC26 15.00 C 0.66 0.66 0.66 0.59 +0.04 23 15 44 +15
30DEC26 15.50 C 0.55 0.55 0.55 0.46 +0.04 23 15 45 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 4.75 +0.13 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.50 +0.12 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.26 +0.12 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.03 +0.12 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 +0.11 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.14 +0.11 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 +0.14 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.31 +0.08 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.97 +0.07 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.66 +0.05 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 +0.03 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.20 +0.05 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 +0.04 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 +0.03 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 +0.02 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 16.50 C 0.48 0.49 0.48 0.45 +0.01 24 45 45 +45
30MAR27 17.00 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 24 0 45 0
TOTAL CALL 227 10,304 +89
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.03 16 0 1,185 0
29APR26 14.00 P 0.24 0.27 0.24 0.25 -0.09 16 710 2,160 +632
29APR26 14.50 P 0.00 0.00 0.00 0.62 -0.11 15 0 294 0
29APR26 15.00 P 0.00 0.00 0.00 1.10 -0.12 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.60 -0.12 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.10 -0.12 0 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 2.65 -0.12 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.14 -0.13 56 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.65 -0.12 65 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.15 -0.12 71 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.64 -0.13 74 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.15 -0.12 83 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.64 -0.13 85 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.14 -0.13 90 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.14 -0.13 100 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.06 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 -0.10 16 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.70 -0.11 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.12 -0.12 16 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.60 -0.12 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.10 -0.12 0 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 2.65 -0.12 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 -0.13 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.65 -0.12 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.15 -0.12 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.64 -0.13 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.15 -0.12 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.64 -0.13 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.14 -0.13 60 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.14 -0.13 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.30 -0.06 19 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.53 -0.08 19 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.83 -0.11 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.10 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.63 -0.12 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 -0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.65 -0.12 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.14 -0.13 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 -0.12 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.15 -0.12 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.64 -0.13 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.15 -0.12 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.64 -0.13 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 -0.13 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.14 -0.13 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.41 -0.05 20 0 0 0
30JUL26 14.00 P 0.61 0.62 0.61 0.62 -0.08 19 30 30 +30
30JUL26 14.50 P 0.00 0.00 0.00 0.93 -0.10 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.28 -0.09 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.68 -0.11 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.13 -0.11 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.66 -0.11 25 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 -0.12 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.65 -0.12 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.15 -0.12 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.64 -0.13 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 -0.04 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.06 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 -0.07 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.08 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.10 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 -0.10 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.60 -0.11 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 -0.10 14 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.26 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.03 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.05 22 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 -0.06 22 0 360 0
30DEC26 14.00 P 1.23 1.23 1.23 1.24 -0.07 22 10 740 +10
30DEC26 14.50 P 1.55 1.55 1.54 1.55 -0.13 21 30 321 +30
30DEC26 15.00 P 0.00 0.00 0.00 1.95 -0.08 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 -0.10 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.73 -0.04 23 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 -0.13 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 -0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.95 -0.13 15 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 -0.09 15 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.38 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.86 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.34 -0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.31 -0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.03 24 0 100 0
30MAR27 11.50 P 0.39 0.39 0.39 0.41 -0.04 24 45 210 +45
30MAR27 12.00 P 0.00 0.00 0.00 0.55 -0.06 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.07 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 -0.08 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 -0.07 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 -0.10 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.76 -0.08 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.12 -0.10 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 -0.10 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.12 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.26 -0.13 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.68 -0.13 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.12 -0.13 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 -0.13 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.00 -0.14 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.46 -0.14 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.92 -0.14 15 0 0 0
TOTAL PUT 825 11,147 +747
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 108.60
10APR26 82.50 C 0.00 0.00 0.00 26.10 -1.01 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 23.60 -1.01 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 21.10 -1.01 0 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 18.60 -1.01 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 16.10 -1.01 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 13.60 -1.01 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 11.10 -1.01 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 8.60 -1.01 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 6.10 -1.01 0 0 0 -30
10APR26 105.00 C 3.04 3.04 3.04 3.60 -1.05 0 19 0 -184
10APR26 107.50 C 0.50 2.25 0.50 1.10 -1.33 0 1,099 2 -186
10APR26 110.00 C 0.20 0.53 0.04 0.00 -0.89 0 409 581 +73
10APR26 112.50 C 0.04 0.04 0.04 0.00 -0.22 0 6 826 -5
10APR26 115.00 C 0.03 0.04 0.03 0.00 -0.03 0 108 1,035 0
10APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
10APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
10APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
10APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 162 0
10APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 21.14 -1.01 45 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 18.64 -1.01 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 16.15 -1.01 44 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 13.67 -1.01 43 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 11.24 -1.01 44 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 8.90 -1.00 44 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 6.72 -0.99 43 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 4.67 -1.03 41 0 0 0
17APR26 107.50 C 2.25 3.27 2.25 3.14 -0.85 42 122 122 +122
17APR26 110.00 C 1.51 2.59 1.51 2.01 -0.63 43 769 543 +543
17APR26 112.50 C 1.00 1.50 1.00 1.15 -0.51 43 673 313 +25
17APR26 115.00 C 0.60 0.96 0.60 0.65 -0.35 44 246 244 +105
17APR26 117.50 C 0.54 0.54 0.45 0.33 -0.25 44 65 262 +65
17APR26 120.00 C 0.22 0.22 0.22 0.15 -0.16 43 10 29 +10
17APR26 122.50 C 0.00 0.00 0.00 0.07 -0.08 44 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 51.17 -1.00 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.67 -1.01 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 46.18 -1.00 77 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.68 -1.00 59 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 41.18 -1.01 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.69 -1.00 63 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.19 -1.00 52 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.69 -1.01 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.20 -1.00 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.70 -1.00 42 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 26.21 -1.23 44 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 23.72 -1.27 42 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 21.24 -1.01 41 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 18.79 -1.00 41 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 16.38 -1.00 41 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 14.05 -0.99 41 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 11.82 -0.97 41 0 272 0
29APR26 100.00 C 9.10 10.34 9.10 9.67 -1.00 40 125 75 -35
29APR26 102.50 C 7.23 8.35 7.23 7.74 -1.14 40 60 611 +30
29APR26 105.00 C 4.90 6.19 4.90 6.12 -0.82 40 42 1,246 +6
29APR26 107.50 C 4.68 5.12 4.68 4.58 -0.71 40 201 1,522 -2
29APR26 110.00 C 3.10 3.99 3.10 3.41 -0.70 40 733 4,877 +17
29APR26 112.50 C 2.16 3.10 2.16 2.52 -0.52 41 183 2,559 +32
29APR26 115.00 C 1.69 2.29 1.69 1.82 -0.39 41 241 2,064 -117
29APR26 117.50 C 1.00 1.66 1.00 1.27 -0.35 41 90 936 -64
29APR26 120.00 C 0.75 1.13 0.75 0.85 -0.29 41 260 1,670 +26
29APR26 122.50 C 0.63 0.70 0.63 0.55 -0.22 41 32 2,415 -2
29APR26 125.00 C 0.59 0.59 0.56 0.35 -0.16 41 111 2,415 +60
29APR26 127.50 C 0.45 0.46 0.42 0.22 -0.11 41 93 1,672 0
29APR26 130.00 C 0.33 0.35 0.33 0.13 -0.08 41 30 1,488 -22
29APR26 132.50 C 0.00 0.00 0.00 0.08 -0.05 41 0 604 0
29APR26 135.00 C 0.21 0.21 0.21 0.05 -0.03 42 10 743 -10
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 630 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 2,046 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,041 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 808 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 645 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,521 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 97 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 51.28 -1.00 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 48.79 -1.00 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 46.29 -1.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 43.80 -1.01 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 41.31 -1.01 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 38.83 -1.00 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 36.35 -1.00 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 33.88 -1.00 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.42 -1.00 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 28.99 -1.00 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 26.60 -0.99 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.25 -0.98 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.85 -1.08 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.76 -1.47 43 0 590 0
28MAY26 92.50 C 0.00 0.00 0.00 17.64 -0.92 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.63 -0.89 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.74 -0.85 43 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 11.95 -0.95 43 0 210 0
28MAY26 102.50 C 0.00 0.00 0.00 10.31 -0.88 43 0 341 0
28MAY26 105.00 C 9.00 9.00 8.83 8.65 -0.89 42 60 671 +60
28MAY26 107.50 C 5.64 7.85 5.64 7.39 -0.79 42 66 1,037 +56
28MAY26 110.00 C 6.52 6.52 6.40 6.21 -0.68 42 48 1,259 -6
28MAY26 112.50 C 0.00 0.00 0.00 5.20 -0.56 42 0 1,019 0
28MAY26 115.00 C 4.11 4.87 4.11 4.37 -0.48 43 135 1,279 -60
28MAY26 117.50 C 3.81 3.81 3.81 3.64 -0.40 43 60 1,448 -60
28MAY26 120.00 C 2.72 3.43 2.72 3.00 -0.42 43 67 2,827 -31
28MAY26 122.50 C 2.22 2.86 2.22 2.52 -0.31 44 107 1,457 -60
28MAY26 125.00 C 1.85 2.32 1.85 2.04 -0.29 44 62 1,027 -28
28MAY26 127.50 C 1.55 1.55 1.55 1.63 -0.25 44 30 1,069 -30
28MAY26 130.00 C 0.00 0.00 0.00 1.30 -0.21 44 0 1,811 0
28MAY26 132.50 C 0.00 0.00 0.00 1.03 -0.18 44 0 411 0
28MAY26 135.00 C 0.91 1.08 0.91 0.81 -0.15 44 45 644 +35
28MAY26 137.50 C 0.91 0.91 0.91 0.63 -0.13 44 4 455 +4
28MAY26 140.00 C 0.68 0.68 0.68 0.49 -0.11 44 2 566 -1
28MAY26 142.50 C 0.00 0.00 0.00 0.38 -0.08 44 0 451 0
28MAY26 145.00 C 0.60 0.60 0.60 0.29 -0.07 43 8 406 -8
28MAY26 147.50 C 0.00 0.00 0.00 0.23 -0.05 44 0 548 0
28MAY26 150.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 1,013 0
28MAY26 152.50 C 0.00 0.00 0.00 0.13 -0.04 44 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 404 0
28MAY26 160.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 152 0
28MAY26 162.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 0.00 45 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.03 0.00 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.02 0.00 44 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 66.82 -1.00 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 65.82 -1.00 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 64.83 -1.00 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 63.83 -1.01 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.84 -1.00 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 61.84 -1.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 60.85 -1.00 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.85 -1.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.86 -1.00 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.37 -1.00 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 53.89 -1.00 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.40 -1.00 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.92 -1.00 44 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 46.44 -1.00 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 43.89 -1.08 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 41.47 -1.03 39 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 39.05 -1.00 43 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 36.65 -1.79 44 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 34.27 -1.13 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 31.91 -1.80 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 29.60 -1.50 44 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 27.33 -1.50 44 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 24.94 -1.60 41 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 22.80 -1.49 42 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 20.79 -1.69 42 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 18.96 -1.49 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 17.12 -0.87 43 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 15.38 -0.84 43 0 16 0
29JUN26 100.00 C 13.29 13.36 13.29 13.63 -0.94 42 60 269 0
29JUN26 102.50 C 0.00 0.00 0.00 12.08 -0.89 42 0 204 0
29JUN26 105.00 C 10.14 10.82 10.14 10.67 -0.85 42 100 1,366 +90
29JUN26 107.50 C 8.97 9.96 8.92 9.34 -0.73 42 230 1,640 +180
29JUN26 110.00 C 7.87 8.58 7.87 8.18 -0.71 42 120 5,596 0
29JUN26 112.50 C 6.90 7.37 6.90 7.17 -0.63 42 60 2,189 +60
29JUN26 115.00 C 5.90 6.48 5.90 6.26 -0.60 42 60 8,615 +30
29JUN26 117.50 C 5.08 5.08 5.08 5.49 -0.51 43 30 3,299 +30
29JUN26 120.00 C 4.90 4.90 4.90 4.82 -0.46 43 14 3,629 +14
29JUN26 122.50 C 0.00 0.00 0.00 4.23 -0.42 43 0 2,912 0
29JUN26 125.00 C 3.00 3.00 3.00 3.68 -0.40 44 5 10,510 0
29JUN26 127.50 C 0.00 0.00 0.00 3.15 -0.36 44 0 1,130 0
29JUN26 130.00 C 2.93 2.93 2.93 2.69 -0.32 44 50 10,488 0
29JUN26 132.50 C 2.66 2.66 2.66 2.28 -0.30 43 30 1,483 0
29JUN26 135.00 C 0.00 0.00 0.00 1.93 -0.27 43 0 1,492 0
29JUN26 137.50 C 0.00 0.00 0.00 1.63 -0.24 43 0 1,257 0
29JUN26 140.00 C 0.00 0.00 0.00 1.38 -0.20 43 0 7,703 0
29JUN26 142.50 C 1.50 1.50 1.50 1.16 -0.18 43 2 730 0
29JUN26 145.00 C 0.00 0.00 0.00 0.97 -0.16 43 0 842 0
29JUN26 147.50 C 0.00 0.00 0.00 0.81 -0.14 43 0 889 0
29JUN26 150.00 C 1.10 1.10 1.10 0.68 -0.12 43 7 11,646 +7
29JUN26 152.50 C 0.00 0.00 0.00 0.56 -0.11 43 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 0.47 -0.09 43 0 611 0
29JUN26 157.50 C 0.00 0.00 0.00 0.39 -0.08 43 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 663 0
29JUN26 162.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 490 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 5,227 0
29JUN26 167.50 C 0.00 0.00 0.00 0.17 -0.05 43 0 447 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 28.03 -0.95 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.95 -0.93 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.95 -0.91 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.03 -0.89 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.20 -0.86 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.47 -0.83 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.83 -0.81 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.29 -0.78 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.56 -1.03 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.16 -0.86 42 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 10.94 -0.81 42 0 333 0
30JUL26 110.00 C 0.00 0.00 0.00 9.83 -0.70 42 0 337 0
30JUL26 112.50 C 8.89 8.89 8.89 8.81 -0.67 42 2 261 0
30JUL26 115.00 C 8.60 8.60 8.53 7.87 -0.65 42 71 575 +29
30JUL26 117.50 C 6.62 6.62 6.62 7.01 -0.64 42 30 210 +30
30JUL26 120.00 C 6.45 6.45 6.45 6.24 -0.64 42 4 214 +4
30JUL26 122.50 C 5.32 5.32 5.32 5.71 -0.46 43 30 155 +30
30JUL26 125.00 C 0.00 0.00 0.00 5.13 -0.41 44 0 90 0
30JUL26 127.50 C 0.00 0.00 0.00 4.35 -0.63 43 0 125 0
30JUL26 130.00 C 0.00 0.00 0.00 4.06 -0.36 44 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 3.57 -0.33 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 3.14 -0.30 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 54.30 -1.00 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.88 -1.00 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.21 -1.26 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 47.10 -0.99 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.75 -0.99 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.44 -0.99 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.94 -1.21 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.72 -1.20 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.54 -1.20 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.42 -1.20 42 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 31.35 -1.22 42 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.35 -1.23 42 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.42 -1.23 42 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 25.56 -1.25 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.91 -1.13 43 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 22.08 -1.26 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.92 -1.08 44 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 19.21 -1.56 43 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 17.75 -0.90 43 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 16.39 -0.86 43 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 14.95 -0.99 42 0 1,390 0
29SEP26 107.50 C 0.00 0.00 0.00 13.88 -0.73 43 0 743 0
29SEP26 110.00 C 0.00 0.00 0.00 12.80 -0.68 43 0 2,278 0
29SEP26 112.50 C 0.00 0.00 0.00 11.71 -0.73 43 0 2,169 0
29SEP26 115.00 C 0.00 0.00 0.00 10.79 -0.69 43 0 2,985 0
29SEP26 117.50 C 0.00 0.00 0.00 9.82 -0.82 43 0 1,346 0
29SEP26 120.00 C 9.77 9.77 9.77 9.00 -0.82 43 250 2,198 +195
29SEP26 122.50 C 0.00 0.00 0.00 8.45 -0.60 44 0 1,269 0
29SEP26 125.00 C 0.00 0.00 0.00 7.54 -0.80 43 0 7,560 0
29SEP26 127.50 C 0.00 0.00 0.00 7.24 -0.45 44 0 1,115 0
29SEP26 130.00 C 0.00 0.00 0.00 6.66 -0.45 44 0 1,049 0
29SEP26 132.50 C 0.00 0.00 0.00 6.09 -0.41 44 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 5.56 -0.38 44 0 1,672 0
29SEP26 137.50 C 0.00 0.00 0.00 5.06 -0.36 44 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 4.60 -0.34 44 0 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 4.19 -0.31 44 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 3.81 -0.29 44 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.46 -0.27 44 0 197 0
29SEP26 150.00 C 3.59 3.59 3.59 3.14 -0.25 44 5 1,886 +5
29SEP26 152.50 C 0.00 0.00 0.00 2.76 -0.24 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.51 -0.21 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.27 -0.20 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 2.06 -0.18 44 0 114 0
29SEP26 162.50 C 0.00 0.00 0.00 1.86 -0.18 44 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 1.69 -0.16 44 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 1.53 -0.14 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.38 -0.14 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.25 -0.12 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.13 -0.12 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.02 -0.11 44 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 0.92 -0.10 44 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 0.83 -0.09 44 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.75 -0.09 44 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 0.68 -0.08 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.61 -0.07 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.55 -0.07 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.50 -0.06 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.45 -0.06 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.41 -0.05 44 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 305 0
29SEP26 210.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.22 -0.03 44 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 54.88 -1.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.56 -1.00 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.26 -1.01 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.01 -1.00 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.80 -1.00 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 43.64 -1.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.53 -0.99 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.47 -0.99 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.48 -0.98 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.54 -0.97 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.70 -0.93 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 31.86 -0.95 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.12 -0.94 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 28.44 -0.93 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.84 -0.91 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 25.30 -0.90 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.83 -0.88 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.42 -0.87 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.78 -0.93 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.51 -0.90 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.35 -0.83 43 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 17.14 -0.87 43 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 16.09 -0.85 43 0 17,050 0
30DEC26 112.50 C 0.00 0.00 0.00 15.03 -0.89 43 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.18 -0.78 43 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 13.32 -0.75 43 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 12.21 -1.04 43 0 1,360 0
30DEC26 122.50 C 0.00 0.00 0.00 11.42 -1.22 43 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 10.68 -1.01 43 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 10.39 -0.60 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 9.77 -0.58 44 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 9.21 -0.54 44 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 8.63 -0.28 44 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 8.05 -0.54 44 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 7.51 -0.52 44 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 7.00 -0.50 44 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 6.53 -0.48 44 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 6.09 -0.27 44 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 5.51 -0.43 44 0 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 5.13 -0.41 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 4.78 -0.39 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.45 -0.38 44 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 4.15 -0.35 44 0 128 0
30DEC26 162.50 C 0.00 0.00 0.00 3.86 -0.34 44 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 3.71 -0.21 44 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 3.35 -0.31 44 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 3.21 -0.20 44 0 325 0
30DEC26 172.50 C 0.00 0.00 0.00 2.90 -0.28 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 2.70 -0.27 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.51 -0.26 44 0 90 0
30DEC26 180.00 C 3.36 3.36 3.36 2.34 -0.24 44 4 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.18 -0.23 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.03 -0.21 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 1.89 -0.20 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.76 -0.19 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.63 -0.19 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.52 -0.18 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.42 -0.16 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.32 -0.16 44 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 53.38 -0.94 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.20 -0.93 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.07 -0.91 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.98 -0.90 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.95 -0.88 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.97 -0.86 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.05 -0.84 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.18 -0.83 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.38 -0.80 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.63 -0.78 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.95 -0.76 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.32 -0.74 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.76 -0.71 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.25 -0.69 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.81 -0.67 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.42 -0.65 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.65 -1.07 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.37 -0.84 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 22.15 -0.81 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 20.93 -0.86 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.73 -0.92 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.70 -0.91 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.85 -0.77 43 0 434 0
30MAR27 115.00 C 16.96 16.96 16.96 16.90 -0.78 43 25 25 +25
30MAR27 117.50 C 0.00 0.00 0.00 15.91 -0.88 43 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 15.07 -0.88 43 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 14.27 -0.89 43 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 13.77 -0.62 44 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 12.80 -0.86 43 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 12.35 -0.65 44 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 11.80 -0.57 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 11.22 -0.06 44 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 10.74 -0.46 44 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 10.25 -0.34 45 0 64 0
30MAR27 142.50 C 0.00 0.00 0.00 9.73 -0.29 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 8.94 -0.54 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 8.45 -0.25 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.99 -0.24 44 0 32 0
30MAR27 152.50 C 0.00 0.00 0.00 7.56 -0.22 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.14 -0.22 44 0 22 0
30MAR27 157.50 C 7.30 7.30 7.30 6.96 0.00 45 21 21 +21
30MAR27 160.00 C 0.00 0.00 0.00 6.39 -0.19 44 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 6.04 -0.18 44 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 5.71 -0.18 44 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 5.40 -0.16 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.10 -0.16 44 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 4.83 -0.15 44 0 0 0
30MAR27 175.00 C 5.30 5.30 5.30 4.56 -0.14 44 3 32 +3
30MAR27 177.50 C 5.02 5.02 5.02 4.31 -0.14 44 13 13 +5
30MAR27 180.00 C 0.00 0.00 0.00 4.08 -0.13 44 0 63 0
TOTAL CALL 7,657 253,801 +1,086
10APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 92.50 P 0.05 0.05 0.05 0.00 -0.01 0 1 67 -1
10APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
10APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 314 0
10APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 607 0
10APR26 102.50 P 0.24 0.24 0.01 0.00 -0.01 0 2,143 2,073 +1,576
10APR26 105.00 P 0.89 0.89 0.06 0.00 -0.05 0 1,686 1,859 +1,318
10APR26 107.50 P 1.26 1.26 0.06 0.00 -0.35 0 818 565 -141
10APR26 110.00 P 3.30 3.30 0.86 1.40 +0.05 0 125 0 -746
10APR26 112.50 P 4.60 4.60 4.60 3.90 +0.70 0 3 0 -23
10APR26 115.00 P 6.70 6.70 6.70 6.40 +0.97 0 1 0 -31
10APR26 117.50 P 0.00 0.00 0.00 8.90 +1.00 0 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 11.40 +1.00 0 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 13.90 +1.00 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 16.40 +1.00 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 18.90 +1.00 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 21.40 +1.00 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 23.90 +1.00 0 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 26.40 +1.00 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
17APR26 95.00 P 0.23 0.23 0.15 0.03 -0.01 44 95 95 +95
17APR26 97.50 P 0.30 0.30 0.28 0.10 0.00 44 60 126 +30
17APR26 100.00 P 0.58 0.58 0.40 0.26 0.00 44 267 289 +237
17APR26 102.50 P 1.08 1.08 0.58 0.60 +0.03 44 531 628 +449
17APR26 105.00 P 1.80 1.80 1.05 1.20 +0.08 44 278 312 +61
17APR26 107.50 P 2.66 2.66 1.72 2.12 +0.15 44 1,245 1,004 +501
17APR26 110.00 P 5.50 5.50 2.82 3.48 +0.34 45 1,156 335 +245
17APR26 112.50 P 4.86 5.00 4.86 5.19 +0.57 46 49 49 +49
17APR26 115.00 P 0.00 0.00 0.00 7.00 +0.63 43 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 9.18 +0.76 43 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 11.51 +0.86 43 0 9 0
17APR26 122.50 P 0.00 0.00 0.00 13.94 +0.93 44 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 16.41 +0.98 45 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 18.90 +0.99 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 21.40 +1.00 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 23.90 +1.00 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 26.40 +1.00 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.00 42 0 140 0
29APR26 90.00 P 0.00 0.00 0.00 0.08 0.00 41 1 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.17 0.00 41 0 1,439 0
29APR26 95.00 P 0.68 0.68 0.54 0.34 +0.02 41 233 1,927 +158
29APR26 97.50 P 0.92 0.92 0.77 0.62 +0.05 41 235 2,036 +20
29APR26 100.00 P 1.75 1.75 1.02 1.05 +0.07 41 434 2,340 +208
29APR26 102.50 P 2.01 2.01 1.73 1.66 +0.11 42 231 1,189 +42
29APR26 105.00 P 3.89 3.89 2.18 2.51 +0.19 42 152 8,807 -4
29APR26 107.50 P 3.65 3.66 3.08 3.61 +0.32 42 288 2,635 -97
29APR26 110.00 P 4.92 4.97 4.29 4.94 +0.45 42 617 1,770 +204
29APR26 112.50 P 8.70 8.70 6.00 6.52 +0.56 43 151 2,660 0
29APR26 115.00 P 0.00 0.00 0.00 8.07 +0.41 41 0 1,654 0
29APR26 117.50 P 0.00 0.00 0.00 10.02 +0.64 41 0 3,299 0
29APR26 120.00 P 12.50 12.50 12.50 12.12 +0.73 41 20 5,463 -20
29APR26 122.50 P 14.48 14.48 14.48 14.33 +0.80 41 30 1,811 +30
29APR26 125.00 P 0.00 0.00 0.00 16.65 +0.87 41 0 2,087 0
29APR26 127.50 P 19.45 19.45 19.45 19.02 +0.90 41 4 1,143 0
29APR26 130.00 P 21.50 21.88 21.50 21.74 +1.23 52 8 7,464 -5
29APR26 132.50 P 0.00 0.00 0.00 24.31 +1.24 59 0 684 0
29APR26 135.00 P 0.00 0.00 0.00 26.90 +1.49 65 20 684 0
29APR26 137.50 P 0.00 0.00 0.00 28.90 +1.00 0 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 31.40 +1.00 0 0 882 0
29APR26 142.50 P 0.00 0.00 0.00 33.90 +1.00 0 0 605 0
29APR26 145.00 P 0.00 0.00 0.00 36.40 +1.00 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 39.40 +1.50 85 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 41.40 +1.00 0 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 44.40 +1.50 92 0 308 0
29APR26 155.00 P 0.00 0.00 0.00 46.40 +1.00 0 0 264 0
29APR26 157.50 P 0.00 0.00 0.00 49.40 +1.50 99 0 38 0
29APR26 160.00 P 0.00 0.00 0.00 51.40 +1.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 53.90 +1.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 56.40 +1.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 59.40 +1.50 111 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 61.40 +1.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 63.90 +1.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 66.40 +1.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 68.90 +1.00 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 71.40 +1.00 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 74.40 +1.50 128 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 76.40 +1.00 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 78.90 +1.00 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 81.40 +1.00 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 83.90 +1.00 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 86.89 +1.49 141 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 88.90 +1.00 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 91.40 +1.00 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 96.89 +1.49 150 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 101.89 +1.49 154 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 106.89 +1.49 158 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 111.89 +1.49 163 0 0 0
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 0.08 0.08 0.08 0.01 0.00 54 25 28 +25
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 0.02 +0.01 46 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 45 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.05 0.00 44 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 16 0
28MAY26 80.00 P 0.48 0.48 0.48 0.15 +0.01 44 1 16 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
28MAY26 85.00 P 0.75 0.75 0.74 0.40 +0.03 44 67 74 +67
28MAY26 87.50 P 0.92 0.92 0.92 0.61 +0.05 44 15 101 +15
28MAY26 90.00 P 1.25 1.25 1.25 0.90 +0.07 44 55 135 +55
28MAY26 92.50 P 1.56 1.56 1.56 1.28 +0.08 44 1 289 +1
28MAY26 95.00 P 0.00 0.00 0.00 1.79 +0.11 44 0 497 0
28MAY26 97.50 P 0.00 0.00 0.00 2.43 +0.17 44 0 218 0
28MAY26 100.00 P 3.87 3.87 3.18 3.19 +0.22 44 90 625 +85
28MAY26 102.50 P 4.57 4.57 3.85 4.09 +0.27 44 84 427 +80
28MAY26 105.00 P 6.10 6.10 4.73 5.13 +0.29 44 12 769 +2
28MAY26 107.50 P 6.61 6.61 6.61 6.36 +0.43 45 30 1,434 0
28MAY26 110.00 P 7.98 7.98 7.50 7.72 +0.54 45 304 4,820 +304
28MAY26 112.50 P 9.15 9.31 8.47 9.16 +0.52 45 177 2,028 +147
28MAY26 115.00 P 0.00 0.00 0.00 10.80 +0.74 45 0 2,079 0
28MAY26 117.50 P 0.00 0.00 0.00 12.28 +0.39 43 0 1,621 0
28MAY26 120.00 P 0.00 0.00 0.00 14.10 +0.63 43 10 2,088 +10
28MAY26 122.50 P 0.00 0.00 0.00 16.04 +0.67 43 0 1,647 0
28MAY26 125.00 P 0.00 0.00 0.00 18.08 +0.74 43 0 3,727 0
28MAY26 127.50 P 0.00 0.00 0.00 20.18 +0.76 43 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 22.77 +1.45 48 0 1,675 0
28MAY26 132.50 P 0.00 0.00 0.00 24.79 +1.25 46 0 1,560 0
28MAY26 135.00 P 0.00 0.00 0.00 27.32 +1.34 49 20 2,515 +20
28MAY26 137.50 P 0.00 0.00 0.00 29.66 +1.40 50 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 32.12 +1.47 52 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 34.56 +1.62 54 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 36.98 +1.57 55 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 39.40 +1.43 56 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 41.65 +1.22 53 0 201 0
28MAY26 152.50 P 0.00 0.00 0.00 44.40 +1.49 60 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 46.61 +1.21 56 0 32 0
28MAY26 157.50 P 0.00 0.00 0.00 49.40 +1.50 65 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 51.40 +1.00 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 53.90 +1.00 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 56.40 +1.00 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 59.40 +1.50 73 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 61.40 +1.00 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 63.90 +1.00 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 66.40 +1.00 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 68.90 +1.00 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 71.40 +1.00 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 67 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 58 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 50 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 43 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 0.00 44 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 0.00 43 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 4,854 0
29JUN26 77.50 P 0.75 0.75 0.75 0.36 +0.01 43 8 432 +8
29JUN26 80.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.77 +0.04 43 0 568 0
29JUN26 85.00 P 1.42 1.42 1.37 1.05 +0.04 43 90 1,355 -30
29JUN26 87.50 P 1.90 1.90 1.90 1.44 +0.06 43 90 1,198 +60
29JUN26 90.00 P 0.00 0.00 0.00 1.91 +0.09 43 0 7,568 0
29JUN26 92.50 P 0.00 0.00 0.00 2.45 +0.11 43 0 1,115 0
29JUN26 95.00 P 0.00 0.00 0.00 3.14 +0.14 44 0 1,081 0
29JUN26 97.50 P 0.00 0.00 0.00 3.92 +0.18 44 3 1,830 +3
29JUN26 100.00 P 5.16 5.20 5.16 4.79 +0.19 44 10 10,611 0
29JUN26 102.50 P 5.74 5.74 5.74 5.84 +0.27 44 33 4,596 0
29JUN26 105.00 P 0.00 0.00 0.00 6.96 +0.36 44 0 7,017 0
29JUN26 107.50 P 0.00 0.00 0.00 8.20 +0.38 44 0 4,171 0
29JUN26 110.00 P 10.00 10.00 10.00 9.57 +0.45 44 1 13,563 +1
29JUN26 112.50 P 0.00 0.00 0.00 11.06 +0.62 45 0 4,471 0
29JUN26 115.00 P 11.80 11.80 11.80 12.59 +0.50 44 95 9,637 -95
29JUN26 117.50 P 0.00 0.00 0.00 13.94 +0.23 43 0 3,809 0
29JUN26 120.00 P 0.00 0.00 0.00 15.72 +0.56 43 0 3,934 0
29JUN26 122.50 P 17.79 17.79 17.79 17.52 +0.78 43 90 2,584 +90
29JUN26 125.00 P 19.98 19.98 19.94 20.04 +1.59 46 8 2,005 +8
29JUN26 127.50 P 0.00 0.00 0.00 22.04 +1.40 47 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 24.13 +1.46 47 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 26.27 +1.52 48 0 985 0
29JUN26 135.00 P 0.00 0.00 0.00 28.46 +1.56 48 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 30.68 +1.63 49 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 32.94 +1.43 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 35.34 +1.60 50 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 37.74 +1.72 52 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 40.05 +1.48 52 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 42.23 +1.37 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 44.80 +1.77 53 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 47.01 +1.44 52 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 49.42 +1.41 52 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 51.84 +1.38 53 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 54.26 +1.33 53 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 56.70 +1.11 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 59.40 +1.32 59 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 61.61 +1.09 55 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 64.10 +1.20 56 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 66.61 +1.21 58 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 68.90 +1.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.40 +1.00 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 74.40 +1.50 67 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.40 +1.00 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 78.90 +1.00 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 81.40 +1.00 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 83.90 +1.00 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 86.89 +1.49 74 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 88.90 +1.00 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 91.40 +1.00 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 96.89 +1.49 79 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 101.89 +1.49 81 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 106.89 +1.49 84 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 111.89 +1.49 86 0 0 0
30JUL26 82.50 P 1.70 1.70 1.70 1.39 +0.07 43 3 24 +3
30JUL26 85.00 P 2.26 2.26 2.03 1.79 +0.07 44 72 13 -18
30JUL26 87.50 P 0.00 0.00 0.00 2.31 +0.10 44 0 2 0
30JUL26 90.00 P 3.11 3.11 3.11 2.88 +0.13 44 4 4 +4
30JUL26 92.50 P 0.00 0.00 0.00 3.55 +0.12 44 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 4.34 +0.20 44 0 11 0
30JUL26 97.50 P 0.00 0.00 0.00 5.22 +0.20 44 0 168 0
30JUL26 100.00 P 0.00 0.00 0.00 6.21 +0.27 44 0 132 0
30JUL26 102.50 P 0.00 0.00 0.00 7.28 +0.34 44 0 280 0
30JUL26 105.00 P 0.00 0.00 0.00 8.48 +0.48 44 0 275 0
30JUL26 107.50 P 9.95 9.95 9.61 9.65 +0.42 44 90 330 +90
30JUL26 110.00 P 10.98 10.98 10.98 11.12 +0.58 44 30 330 +30
30JUL26 112.50 P 12.00 12.40 12.00 12.46 +0.51 44 2 93 +1
30JUL26 115.00 P 14.47 14.47 13.60 14.04 +0.45 44 90 120 +90
30JUL26 117.50 P 15.72 15.72 15.72 15.73 +0.52 44 30 30 +30
30JUL26 120.00 P 0.00 0.00 0.00 17.59 +1.03 45 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 19.45 +1.13 46 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 21.32 +1.19 46 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 23.32 +1.33 47 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 25.35 +1.39 47 0 0 0
30JUL26 132.50 P 27.28 27.28 26.83 27.25 +0.71 46 160 276 +160
30JUL26 135.00 P 0.00 0.00 0.00 28.73 +0.72 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 0.00 44 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.01 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 +0.02 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 +0.03 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.83 +0.05 44 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 +0.02 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.40 +0.05 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.80 +0.07 44 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 2.21 +0.07 44 0 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.76 +0.10 44 0 60 0
29SEP26 85.00 P 3.73 3.73 3.52 3.32 +0.10 44 30 350 -10
29SEP26 87.50 P 0.00 0.00 0.00 4.03 +0.15 44 0 496 0
29SEP26 90.00 P 4.85 4.85 4.85 4.74 +0.14 44 8 3,097 +8
29SEP26 92.50 P 5.38 5.43 5.38 5.61 +0.20 45 500 1,537 +424
29SEP26 95.00 P 0.00 0.00 0.00 6.51 +0.20 45 0 1,237 0
29SEP26 97.50 P 0.00 0.00 0.00 7.51 +0.25 45 0 440 0
29SEP26 100.00 P 0.00 0.00 0.00 8.61 +0.32 45 0 8,626 0
29SEP26 102.50 P 9.62 9.66 9.50 9.47 +0.08 44 945 2,576 +945
29SEP26 105.00 P 0.00 0.00 0.00 10.92 +0.35 45 0 5,588 0
29SEP26 107.50 P 0.00 0.00 0.00 12.34 +0.50 45 0 5,216 0
29SEP26 110.00 P 0.00 0.00 0.00 13.59 +0.44 45 0 6,110 0
29SEP26 112.50 P 0.00 0.00 0.00 15.04 +0.45 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 16.62 +0.40 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 18.27 +0.44 45 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 19.96 +0.66 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 21.76 +1.21 46 0 2,018 0
29SEP26 125.00 P 23.50 23.50 23.50 23.59 +1.26 46 10 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 25.59 +1.29 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 27.50 +0.83 47 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 29.52 +1.48 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 31.57 +1.38 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 33.49 +1.49 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 35.72 +0.86 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 37.94 +0.98 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 39.86 +0.77 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 42.04 +1.47 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 44.25 +0.81 48 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 46.58 +1.80 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.84 +1.82 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 51.23 +1.97 50 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 53.52 +1.95 51 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 55.83 +1.94 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 58.15 +1.93 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.48 +1.92 51 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 62.83 +1.89 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.19 +1.85 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 67.56 +1.82 52 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 69.93 +1.78 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.32 +1.74 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.71 +1.68 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.11 +1.62 53 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 79.52 +1.57 53 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 81.41 +0.99 44 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 84.40 +1.50 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 86.89 +1.49 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.90 +1.00 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 91.89 +1.49 56 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 96.89 +1.49 58 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 101.89 +1.49 60 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 106.89 +1.49 62 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 111.89 +1.49 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.49 0.00 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 0.00 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 0.00 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.11 +0.01 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.41 0.00 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.75 +0.01 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.17 +0.01 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.62 +0.04 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.26 +0.12 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.84 +0.03 44 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 4.55 +0.06 44 0 32 0
30DEC26 85.00 P 5.67 5.67 5.53 5.29 +0.06 44 20 6,775 0
30DEC26 87.50 P 0.00 0.00 0.00 6.09 +0.10 44 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 7.01 +0.10 44 0 3,966 0
30DEC26 92.50 P 0.00 0.00 0.00 7.93 +0.10 44 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 8.85 +0.05 44 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 9.99 +0.12 44 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 11.13 +0.20 44 0 633 0
30DEC26 102.50 P 0.00 0.00 0.00 12.11 +0.02 44 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 13.80 +0.46 45 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 15.08 +0.46 45 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 16.35 +0.33 44 0 18,107 0
30DEC26 112.50 P 0.00 0.00 0.00 17.84 +0.39 44 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 19.38 +0.39 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 21.00 +0.41 45 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.68 +0.59 45 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 24.41 +1.15 45 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 26.07 +0.94 45 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 27.90 +0.95 45 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 30.01 +1.22 46 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 32.01 +1.38 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 33.93 +1.44 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 35.93 +1.57 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 37.79 +1.42 46 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 40.04 +1.69 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 41.90 +1.51 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 44.22 +1.84 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 46.34 +1.86 48 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 48.49 +1.88 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 49.39 +0.63 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 52.45 +1.55 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 53.78 +0.71 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.02 +0.72 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.28 +0.73 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 60.54 +0.73 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.96 +1.89 49 0 200 0
30DEC26 172.50 P 0.00 0.00 0.00 65.90 +1.55 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.19 +1.52 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.93 +0.92 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.32 +0.96 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 75.14 +1.43 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 77.11 +1.04 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 79.52 +1.07 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 81.75 +0.89 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 84.40 +1.13 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 86.89 +1.20 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 89.04 +0.92 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 91.89 +1.33 48 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.98 +0.06 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.25 +0.08 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.57 +0.09 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.92 +0.12 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.36 +0.13 44 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.79 +0.13 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.36 +0.17 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.93 +0.17 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.57 +0.23 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.30 +0.07 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.21 +0.23 45 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.03 +0.24 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 7.89 +0.17 44 0 252 0
30MAR27 90.00 P 8.70 8.70 8.70 8.74 +0.45 44 20 343 +20
30MAR27 92.50 P 0.00 0.00 0.00 9.80 +0.27 44 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 10.81 +0.24 44 0 16 0
30MAR27 97.50 P 0.00 0.00 0.00 11.86 +0.20 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 13.25 +0.45 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 14.37 +0.35 44 0 61 0
30MAR27 105.00 P 15.61 15.61 15.61 15.67 +0.34 44 2 103 +2
30MAR27 107.50 P 0.00 0.00 0.00 16.94 +0.28 44 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 19.00 +0.94 45 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 19.96 +0.43 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.49 +0.46 44 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 23.07 +0.46 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 24.91 +0.94 45 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 26.65 +0.99 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 28.40 +1.06 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.67 +0.63 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.08 +1.33 46 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 33.28 +0.70 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.14 +0.70 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.01 +0.70 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.89 +0.71 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.85 +0.77 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.86 +0.77 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.88 +0.77 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.91 +0.78 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.94 +0.78 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.02 +0.82 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.17 +0.83 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.32 +0.83 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.48 +0.84 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.65 +0.85 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.82 +0.85 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.06 +0.89 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.32 +0.89 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.58 +0.89 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.85 +0.89 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.13 +0.90 44 0 0 0
TOTAL PUT 14,217 346,789 +6,791
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$ 184.10
29APR26 147.50 C 0.00 0.00 0.00 36.60 -2.97 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 34.59 -2.60 51 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 32.22 -2.98 51 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 29.90 -3.35 51 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 27.62 -2.42 51 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 25.40 -2.41 51 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 23.25 -2.40 51 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 21.18 -2.37 51 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 19.20 -2.33 51 0 15 0
29APR26 170.00 C 23.06 23.06 23.06 17.31 -2.29 51 1 167 -1
29APR26 172.50 C 0.00 0.00 0.00 15.52 -2.24 51 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 13.84 -2.18 51 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 11.91 -2.47 48 0 524 0
29APR26 180.00 C 12.85 12.85 12.85 10.79 -2.06 51 1 161 +1
29APR26 182.50 C 10.95 10.95 9.05 9.21 -2.17 49 19 672 +15
29APR26 185.00 C 11.73 11.73 7.40 8.04 -2.02 49 129 274 +127
29APR26 187.50 C 0.00 0.00 0.00 6.96 -1.86 50 0 140 0
29APR26 190.00 C 9.28 9.28 5.40 6.00 -1.73 50 13 335 +2
29APR26 192.50 C 4.80 4.80 4.80 5.14 -1.60 50 1 514 0
29APR26 195.00 C 7.00 7.00 7.00 4.38 -1.48 50 30 529 0
29APR26 197.50 C 3.70 3.70 3.34 3.71 -1.33 50 4 632 +2
29APR26 200.00 C 5.40 5.40 5.40 3.12 -1.19 50 9 1,691 +1
29APR26 205.00 C 3.62 3.62 2.15 2.19 -1.02 50 142 782 +100
29APR26 210.00 C 1.92 1.92 1.82 1.51 -0.84 51 36 878 +31
29APR26 215.00 C 0.00 0.00 0.00 1.06 -0.59 51 0 1,564 0
29APR26 220.00 C 1.08 1.08 0.81 0.69 -0.45 51 29 1,440 0
29APR26 225.00 C 0.76 0.76 0.76 0.44 -0.33 51 7 458 -7
29APR26 230.00 C 0.60 0.60 0.60 0.28 -0.24 51 25 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.17 -0.17 51 0 855 0
29APR26 240.00 C 0.49 0.49 0.49 0.10 -0.12 51 4 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.06 -0.08 51 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.02 -0.02 53 5 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 60 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 80 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 84 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 88 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 39.42 -3.34 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 37.24 -3.31 56 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.06 -3.41 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.08 -3.16 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.09 -2.01 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.30 -2.21 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.94 -1.74 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 25.78 -2.14 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 24.12 -2.88 54 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 22.53 -2.05 54 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 21.01 -2.70 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 19.56 -1.95 54 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 17.88 -2.20 53 0 60 0
28MAY26 180.00 C 18.72 18.72 18.72 16.65 -2.07 54 1 30 -1
28MAY26 182.50 C 0.00 0.00 0.00 15.28 -2.05 53 0 45 0
28MAY26 185.00 C 0.00 0.00 0.00 14.23 -1.87 54 0 125 0
28MAY26 187.50 C 16.92 16.92 16.92 13.19 -1.74 54 15 73 +15
28MAY26 190.00 C 15.72 15.72 15.72 12.09 -1.74 54 4 328 +4
28MAY26 192.50 C 0.00 0.00 0.00 11.12 -1.71 54 0 194 0
28MAY26 195.00 C 0.00 0.00 0.00 10.22 -1.63 54 0 583 0
28MAY26 197.50 C 0.00 0.00 0.00 9.39 -1.57 54 0 175 0
28MAY26 200.00 C 9.69 9.69 9.69 8.62 -1.50 54 5 217 +5
28MAY26 205.00 C 0.00 0.00 0.00 7.16 -1.40 54 0 134 0
28MAY26 210.00 C 8.50 8.50 5.71 6.04 -1.23 54 14 220 0
28MAY26 215.00 C 4.80 4.80 4.80 5.01 -1.11 54 40 222 +25
28MAY26 220.00 C 4.44 4.50 4.44 4.21 -0.97 55 22 293 +22
28MAY26 225.00 C 3.43 3.43 3.30 3.50 -0.81 55 90 231 +50
28MAY26 230.00 C 2.99 2.99 2.99 2.87 -0.69 55 100 212 +20
28MAY26 235.00 C 3.53 3.53 2.96 2.34 -0.59 55 14 226 +9
28MAY26 240.00 C 0.00 0.00 0.00 1.89 -0.52 55 0 286 0
28MAY26 245.00 C 0.00 0.00 0.00 1.53 -0.44 55 0 223 0
28MAY26 250.00 C 2.17 2.17 2.17 1.23 -0.37 55 1 168 0
28MAY26 255.00 C 0.00 0.00 0.00 0.98 -0.32 55 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.78 -0.27 55 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.61 -0.24 55 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.48 -0.21 54 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.38 -0.17 54 0 203 0
28MAY26 280.00 C 0.00 0.00 0.00 0.30 -0.14 54 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.24 -0.11 55 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.19 -0.08 55 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.15 -0.07 55 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.11 -0.06 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 65.67 -3.03 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 63.09 -3.27 54 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 60.35 -3.69 48 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 58.33 -3.04 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 57.07 -2.44 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 54.28 -2.61 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 52.09 -2.60 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 50.63 -2.12 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 47.95 -2.72 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 45.77 -2.55 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.75 -3.19 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 41.78 -2.50 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.94 -1.94 59 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 37.98 -2.45 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.16 -2.42 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 34.56 -3.08 55 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 33.76 -1.22 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 31.86 -1.46 57 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 30.53 -1.18 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.89 -1.26 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 27.17 -1.48 57 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 25.74 -1.45 56 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 24.35 -2.12 56 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 21.94 -2.51 53 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 21.05 -2.11 54 0 177 0
29JUN26 182.50 C 0.00 0.00 0.00 19.86 -1.98 54 0 90 0
29JUN26 185.00 C 19.80 19.80 19.80 18.89 -1.77 55 8 481 +8
29JUN26 187.50 C 0.00 0.00 0.00 17.72 -1.80 54 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 16.69 -1.75 54 0 347 0
29JUN26 192.50 C 0.00 0.00 0.00 15.68 -1.73 54 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 14.79 -1.64 54 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 13.91 -1.57 54 0 169 0
29JUN26 200.00 C 15.00 15.00 15.00 13.06 -1.54 54 1 2,907 +1
29JUN26 205.00 C 0.00 0.00 0.00 11.50 -1.44 55 0 123 0
29JUN26 210.00 C 0.00 0.00 0.00 10.14 -1.37 55 0 168 0
29JUN26 215.00 C 0.00 0.00 0.00 8.96 -1.14 55 0 70 0
29JUN26 220.00 C 9.50 9.50 9.50 7.84 -1.05 55 1 166 +1
29JUN26 225.00 C 0.00 0.00 0.00 6.84 -0.96 55 0 50 0
29JUN26 230.00 C 0.00 0.00 0.00 5.96 -0.88 55 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 5.18 -0.80 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 4.50 -0.73 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 3.89 -0.67 55 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 3.37 -0.60 55 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 2.91 -0.54 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.51 -0.49 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.16 -0.44 55 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 1.86 -0.39 55 0 61 0
29JUN26 275.00 C 2.68 2.68 2.68 1.60 -0.35 55 1 151 +1
29JUN26 280.00 C 0.00 0.00 0.00 1.37 -0.31 55 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.18 -0.27 55 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.01 -0.28 55 0 117 0
29JUN26 295.00 C 0.00 0.00 0.00 0.86 -0.22 55 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.74 -0.19 55 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.54 -0.15 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.39 -0.12 55 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.29 -0.09 55 0 34 0
29JUN26 340.00 C 0.00 0.00 0.00 0.21 -0.07 55 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.15 -0.05 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.11 -0.04 55 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 44.33 -2.28 55 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 42.53 -2.76 55 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 40.76 -3.24 55 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.02 -2.25 55 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.34 -3.20 55 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.14 -3.70 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.22 -3.00 55 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 32.09 -3.61 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 31.28 -2.85 55 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 29.33 -2.52 53 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 27.98 -3.29 53 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 27.60 -1.53 56 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 25.49 -2.34 54 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 24.62 -2.76 54 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 23.39 -1.94 54 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 22.29 -1.89 54 0 8 0
30JUL26 187.50 C 0.00 0.00 0.00 21.21 -1.86 54 0 22 0
30JUL26 190.00 C 21.58 21.58 19.47 20.22 -1.78 54 45 55 +30
30JUL26 192.50 C 0.00 0.00 0.00 19.24 -1.73 54 0 15 0
30JUL26 195.00 C 19.46 19.46 19.46 18.41 -1.58 55 15 30 0
30JUL26 197.50 C 18.64 18.64 18.64 17.39 -1.66 54 15 45 0
30JUL26 200.00 C 0.00 0.00 0.00 16.54 -1.60 55 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 14.86 -1.58 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 13.35 -1.65 54 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 12.16 -1.26 55 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 10.92 -1.18 55 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 9.82 -1.08 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.88 -4.18 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 47.63 -2.78 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 45.74 -3.14 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.12 -3.17 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.97 -3.80 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 41.96 -2.31 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 39.79 -2.98 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.45 -3.89 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 36.45 -3.53 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 35.69 -3.04 56 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 33.63 -3.72 54 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 32.45 -3.62 54 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 31.26 -3.51 54 0 0 0
29SEP26 180.00 C 34.38 34.38 30.00 30.15 -2.35 54 2 15 0
29SEP26 182.50 C 0.00 0.00 0.00 29.72 -2.77 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 28.65 -1.98 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 27.62 -1.94 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 26.62 -1.90 56 0 4,449 0
29SEP26 192.50 C 0.00 0.00 0.00 25.66 -1.86 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 24.73 -1.95 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 23.83 -1.79 56 0 218 0
29SEP26 200.00 C 0.00 0.00 0.00 22.96 -1.88 56 0 4,728 0
29SEP26 205.00 C 23.89 23.89 23.89 21.23 -1.89 56 15 2,593 +15
29SEP26 210.00 C 22.21 22.21 22.21 19.97 -1.53 56 15 433 +15
29SEP26 215.00 C 0.00 0.00 0.00 17.73 -1.42 55 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 16.91 -1.37 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 15.18 -1.48 55 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 14.41 -1.03 56 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 12.97 -1.39 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 12.72 -0.53 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 11.41 -1.03 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 10.54 -0.89 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 9.73 -1.01 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.25 -0.70 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 8.29 -1.09 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 7.65 -0.95 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 7.06 -1.05 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 6.51 -1.00 56 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.00 -0.94 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 5.54 -0.88 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.11 -0.83 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.71 -0.78 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.01 -0.69 56 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.41 -0.61 56 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 2.90 -0.54 56 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 2.46 -0.40 56 0 19 0
29SEP26 350.00 C 0.00 0.00 0.00 2.10 -0.34 56 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 53.87 -3.92 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.73 -3.43 55 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 51.30 -3.51 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.95 -2.32 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 48.49 -3.36 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 46.89 -4.02 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.84 -2.26 57 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.30 -2.99 57 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.10 -2.40 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 41.81 -3.73 55 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 41.27 -2.75 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.10 -3.14 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 38.99 -3.14 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 37.86 -3.13 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.27 -2.18 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.08 -2.52 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 34.94 -2.78 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 33.96 -1.94 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 33.01 -1.91 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 32.09 -1.87 56 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 31.19 -1.84 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 30.31 -1.82 56 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 28.55 -1.85 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 27.13 -1.76 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 25.61 -1.67 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 24.23 -1.56 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 22.95 -1.48 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 21.65 -1.43 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 19.97 -2.15 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 19.59 -1.32 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 18.36 -1.40 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 16.99 -1.68 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 16.03 -1.61 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 15.13 -1.54 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 14.28 -1.48 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 13.48 -1.41 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.72 -0.95 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 12.01 -1.30 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.34 -0.87 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.70 -0.84 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.10 -0.81 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.54 -0.78 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 8.51 -0.99 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 7.59 -0.91 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 6.78 -0.83 56 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.05 -0.77 56 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 5.41 -0.70 56 0 202 0
30MAR27 147.50 C 0.00 0.00 0.00 58.72 -3.51 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.35 -3.47 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 55.96 -3.46 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 54.67 -3.41 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 53.64 -3.12 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 52.14 -3.69 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 50.92 -3.28 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 49.71 -3.24 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 48.53 -3.21 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.39 -3.16 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 46.27 -3.14 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.20 -3.42 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 44.11 -3.64 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 43.06 -3.05 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 42.02 -3.41 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.05 -3.35 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.11 -3.27 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.17 -2.85 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 38.71 -2.74 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 37.81 -2.50 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 36.93 -2.16 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 36.07 -2.13 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 34.53 -1.96 56 1 31 +1
30MAR27 210.00 C 0.00 0.00 0.00 32.42 -2.45 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 30.94 -2.75 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 30.43 -1.73 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 28.85 -1.85 56 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 27.71 -1.60 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 26.54 -1.44 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 25.21 -1.48 57 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 24.12 -1.39 57 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 23.07 -1.30 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.02 -1.25 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.01 -1.22 57 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 20.05 -1.18 57 1 2 +1
TOTAL CALL 881 70,779 +493
29APR26 147.50 P 0.00 0.00 0.00 0.22 -0.02 51 0 358 0
29APR26 150.00 P 0.00 0.00 0.00 0.31 -0.03 51 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.44 -0.02 51 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.62 -0.03 51 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.85 -0.01 51 0 314 0
29APR26 160.00 P 1.00 1.23 1.00 1.13 -0.01 51 20 526 -15
29APR26 162.50 P 0.00 0.00 0.00 1.50 +0.01 51 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 1.94 +0.05 51 0 263 0
29APR26 167.50 P 0.00 0.00 0.00 2.45 +0.05 51 0 157 0
29APR26 170.00 P 3.50 3.50 3.50 3.11 +0.13 52 15 798 +5
29APR26 172.50 P 0.00 0.00 0.00 3.83 +0.18 52 0 515 0
29APR26 175.00 P 4.45 4.45 4.45 4.67 +0.22 52 2 1,297 0
29APR26 177.50 P 4.16 4.22 4.16 5.65 +0.35 52 102 295 +102
29APR26 180.00 P 7.14 7.14 7.14 6.70 +0.41 52 2 1,313 -2
29APR26 182.50 P 7.45 7.45 7.45 7.93 +0.64 52 4 290 0
29APR26 185.00 P 7.95 9.75 7.95 9.21 +0.69 52 24 1,177 0
29APR26 187.50 P 0.00 0.00 0.00 10.68 +0.91 53 0 562 0
29APR26 190.00 P 11.25 11.25 11.25 12.18 +1.02 53 3 609 0
29APR26 192.50 P 11.45 11.57 11.43 13.48 +0.81 51 57 284 0
29APR26 195.00 P 0.00 0.00 0.00 15.22 +1.07 51 0 175 0
29APR26 197.50 P 0.00 0.00 0.00 16.99 +1.10 51 0 239 0
29APR26 200.00 P 0.00 0.00 0.00 18.93 +1.27 51 0 433 0
29APR26 205.00 P 0.00 0.00 0.00 22.95 +0.83 51 0 897 0
29APR26 210.00 P 0.00 0.00 0.00 27.25 +1.68 51 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 31.01 +1.86 37 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 37.49 +3.08 66 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 41.18 +2.13 51 0 529 0
29APR26 230.00 P 0.00 0.00 0.00 46.57 +2.82 64 0 198 0
29APR26 235.00 P 0.00 0.00 0.00 50.95 +2.27 51 0 474 0
29APR26 240.00 P 50.00 50.00 50.00 56.78 +3.20 76 3 244 -3
29APR26 245.00 P 0.00 0.00 0.00 61.58 +3.07 78 0 184 0
29APR26 250.00 P 0.00 0.00 0.00 66.20 +2.70 72 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.99 +3.49 93 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.42 +2.68 86 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.14 +2.41 81 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 86.78 +3.05 102 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 91.58 +2.85 101 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 96.94 +3.44 112 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 101.58 +2.85 108 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 106.58 +3.08 112 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 111.79 +3.25 119 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 116.72 +3.22 121 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 126.72 +3.22 128 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 136.72 +3.22 134 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 146.72 +3.22 140 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 156.72 +3.17 145 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 166.72 +3.22 151 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 2.20 +0.08 55 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 2.60 +0.08 55 0 36 0
28MAY26 152.50 P 3.18 3.18 3.18 3.09 +0.14 55 1 25 +1
28MAY26 155.00 P 4.00 4.00 4.00 3.62 +0.14 55 2 62 +2
28MAY26 157.50 P 4.00 4.50 4.00 4.19 +0.17 55 4 14 +2
28MAY26 160.00 P 5.14 5.15 5.14 4.88 +0.43 55 17 149 +13
28MAY26 162.50 P 0.00 0.00 0.00 5.57 +0.21 55 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 6.38 +0.32 55 0 80 0
28MAY26 167.50 P 0.00 0.00 0.00 7.25 +0.35 55 0 90 0
28MAY26 170.00 P 7.75 8.40 7.75 8.13 +0.37 55 7 149 +7
28MAY26 172.50 P 0.00 0.00 0.00 9.13 +0.51 55 0 57 0
28MAY26 175.00 P 9.59 9.59 9.59 10.14 +0.55 55 1 75 +1
28MAY26 177.50 P 0.00 0.00 0.00 11.21 +0.58 55 0 28 0
28MAY26 180.00 P 0.00 0.00 0.00 12.33 +0.56 55 0 59 0
28MAY26 182.50 P 0.00 0.00 0.00 13.72 +0.78 55 0 49 0
28MAY26 185.00 P 0.00 0.00 0.00 15.05 +0.85 55 0 114 0
28MAY26 187.50 P 14.00 14.00 14.00 16.35 +0.80 55 13 13 +13
28MAY26 190.00 P 0.00 0.00 0.00 17.79 +0.87 55 0 171 0
28MAY26 192.50 P 16.32 16.32 16.32 19.32 +0.90 55 2 17 +2
28MAY26 195.00 P 18.58 18.58 17.74 21.02 +1.08 55 30 45 +27
28MAY26 197.50 P 0.00 0.00 0.00 22.83 +1.41 56 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 24.80 +1.59 57 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 27.71 +1.99 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 32.08 +2.86 57 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 36.00 +3.01 57 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 40.23 +3.35 58 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 44.94 +3.12 61 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 48.68 +2.64 58 0 125 0
28MAY26 235.00 P 47.40 47.40 47.40 53.88 +4.09 62 3 124 0
28MAY26 240.00 P 0.00 0.00 0.00 58.60 +4.75 64 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 62.03 +2.42 56 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 67.24 +3.29 61 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 72.28 +3.27 64 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 77.73 +3.67 70 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 81.30 +2.40 58 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 86.98 +3.22 69 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.58 +2.85 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.95 +3.36 73 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.80 +3.07 74 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.23 +3.72 81 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.79 +3.25 78 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 117.28 +3.78 86 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.72 +3.13 84 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.90 +3.40 90 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 146.72 +3.22 92 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 157.16 +3.50 101 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.75 +0.01 55 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.92 +0.03 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.12 +0.03 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.32 +0.02 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.60 +0.06 55 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.89 +0.05 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.19 +0.06 55 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 2.59 +0.09 55 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.99 +0.09 55 0 186 0
29JUN26 142.50 P 3.80 4.00 3.80 3.42 +0.02 55 4 100 +2
29JUN26 145.00 P 4.00 4.25 4.00 4.05 +0.25 55 4 68 +4
29JUN26 147.50 P 5.00 5.00 5.00 4.60 +0.26 55 2 88 +2
29JUN26 150.00 P 0.00 0.00 0.00 5.06 +0.18 55 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 5.75 +0.24 55 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 6.44 +0.23 55 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 7.13 +0.23 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 8.00 +0.34 55 0 402 0
29JUN26 162.50 P 0.00 0.00 0.00 9.03 +0.50 56 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 10.03 +0.63 56 0 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 10.83 +0.37 55 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 11.82 +0.44 55 0 226 0
29JUN26 172.50 P 0.00 0.00 0.00 12.90 +0.50 55 0 73 0
29JUN26 175.00 P 0.00 0.00 0.00 14.24 +0.78 56 0 84 0
29JUN26 177.50 P 15.08 15.08 15.08 15.24 +0.63 55 15 175 +15
29JUN26 180.00 P 16.30 16.30 16.30 16.49 +0.66 55 15 233 +15
29JUN26 182.50 P 16.85 16.85 16.85 17.82 +0.73 55 15 530 0
29JUN26 185.00 P 17.00 17.00 17.00 19.16 +0.77 55 4 170 +4
29JUN26 187.50 P 0.00 0.00 0.00 20.58 +0.83 55 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 22.05 +0.89 55 0 269 0
29JUN26 192.50 P 0.00 0.00 0.00 23.58 +0.94 55 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 25.04 +0.88 55 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 26.59 +1.77 55 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 27.56 +1.14 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 32.49 +2.84 58 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 35.11 +1.96 55 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 38.29 +0.86 53 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 43.61 +2.42 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 47.96 +2.81 59 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 51.79 +2.57 58 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 56.34 +2.96 59 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 60.64 +3.06 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 63.79 +2.49 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.99 +1.67 53 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 73.62 +2.37 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 78.23 +3.00 59 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 82.88 +2.93 59 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 87.59 +2.20 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 92.33 +2.24 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.95 +2.56 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 101.89 +2.32 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 107.23 +3.33 65 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 111.99 +2.83 65 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 117.28 +3.29 69 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 126.97 +3.14 70 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 136.90 +3.17 72 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 146.72 +3.00 74 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 157.16 +3.44 81 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 166.72 +3.00 79 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 176.01 +2.30 71 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 186.15 +2.44 77 0 0 0
30JUL26 147.50 P 7.00 7.00 7.00 6.57 +0.41 55 3 7 +3
30JUL26 150.00 P 7.50 7.50 7.50 7.07 +0.17 54 2 70 +2
30JUL26 152.50 P 0.00 0.00 0.00 7.98 +0.21 55 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 8.81 +0.31 55 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 9.78 +0.40 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 10.66 +0.39 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 11.18 +0.36 54 0 45 0
30JUL26 165.00 P 0.00 0.00 0.00 12.67 +0.96 55 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 13.62 +0.35 55 0 0 0
30JUL26 170.00 P 14.13 14.50 13.95 14.72 +0.51 55 69 238 +69
30JUL26 172.50 P 14.17 14.61 14.17 15.86 +0.58 55 24 54 +24
30JUL26 175.00 P 0.00 0.00 0.00 17.05 +0.63 55 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 18.30 +0.67 55 0 0 0
30JUL26 180.00 P 18.58 18.58 17.31 19.55 +0.67 55 17 20 +17
30JUL26 182.50 P 0.00 0.00 0.00 20.89 +0.73 55 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 22.27 +0.77 55 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 23.69 +0.81 55 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 25.22 +0.92 55 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 26.73 +0.87 55 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 28.37 +0.99 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.87 +0.43 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 30.49 +0.92 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 33.79 +0.44 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.27 +0.20 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 42.44 +2.09 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 46.61 +2.49 58 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 49.97 +1.44 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.37 +0.28 55 0 2 0
29SEP26 150.00 P 11.70 11.70 11.70 11.22 +0.22 55 2 2,057 +2
29SEP26 152.50 P 0.00 0.00 0.00 12.74 +0.87 57 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 13.48 +0.72 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 14.39 +0.73 56 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 15.44 +0.83 56 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 16.18 +0.50 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 17.76 +1.00 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 18.91 +0.63 56 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 20.09 +0.66 56 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 21.32 +0.71 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.58 +0.74 56 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 23.89 +0.79 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 25.23 +0.83 56 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 26.62 +0.89 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 27.87 +0.75 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 29.32 +0.76 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 30.81 +0.79 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 32.42 +1.02 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 33.26 +0.35 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 35.71 +2.12 57 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 36.98 +1.92 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 40.33 +1.80 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 44.18 +2.67 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 46.56 +1.20 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 51.64 +2.70 58 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 54.58 +1.98 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 58.49 +2.18 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 62.39 +2.19 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 67.28 +3.14 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 70.38 +2.20 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 75.04 +2.78 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 79.25 +2.85 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 83.00 +2.39 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 87.78 +2.31 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 91.88 +2.70 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 96.70 +2.46 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.08 +3.52 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 106.52 +3.38 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 110.69 +2.75 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 115.62 +3.63 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 119.87 +3.25 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 129.10 +3.28 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 138.58 +3.48 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 147.92 +3.49 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 157.45 +3.53 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 167.52 +3.80 63 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 15.23 +0.39 55 0 6 0
30DEC26 150.00 P 15.00 16.50 15.00 16.19 +0.47 55 4 6 +4
30DEC26 152.50 P 0.00 0.00 0.00 17.70 +0.51 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.79 +0.93 56 0 0 0
30DEC26 157.50 P 19.50 19.50 19.50 19.23 +0.44 55 2 88 +2
30DEC26 160.00 P 0.00 0.00 0.00 20.66 +0.70 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 21.78 +0.65 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.26 +1.01 56 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 24.48 +0.67 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 25.73 +0.70 56 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 27.02 +0.74 56 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 28.34 +0.77 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 29.69 +0.81 56 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 31.07 +0.85 56 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 32.48 +0.88 56 0 161 0
30DEC26 185.00 P 32.24 32.24 32.24 33.92 +0.88 56 1 385 0
30DEC26 187.50 P 0.00 0.00 0.00 35.39 +0.92 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 36.89 +0.95 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 38.33 +0.89 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 40.02 +1.06 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 41.27 +1.64 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 43.22 +1.51 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 46.94 +2.05 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 49.37 +1.12 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 53.32 +1.46 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 56.66 +2.00 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 60.05 +1.82 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 64.58 +2.69 57 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 67.63 +1.22 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 71.49 +2.05 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 76.00 +1.87 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 79.66 +2.14 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 83.75 +2.21 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 88.46 +2.60 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 92.43 +2.17 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.33 +2.19 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 100.87 +2.04 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 104.92 +2.32 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 108.85 +2.58 56 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 113.63 +3.03 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 118.59 +2.72 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 123.39 +4.03 59 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 132.38 +3.21 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 141.46 +3.25 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 150.69 +3.23 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 159.97 +3.41 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 169.30 +3.33 60 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 19.77 +0.92 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.84 +0.66 56 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 21.97 +1.02 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.10 +1.06 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.32 +1.18 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.49 +1.17 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 26.73 +1.27 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.67 +1.00 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 28.94 +1.06 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.25 +1.10 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.58 +1.14 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.94 +1.18 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 34.33 +1.23 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 35.75 +1.27 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 37.19 +1.31 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 38.66 +1.35 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 40.16 +1.40 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 41.68 +1.44 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 42.89 +1.15 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.61 +1.34 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.82 +1.85 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 48.52 +2.26 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 51.95 +2.81 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 55.19 +2.33 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 58.11 +1.65 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 61.60 +1.63 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 65.25 +1.70 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.41 +1.71 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 72.71 +1.92 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.02 +2.14 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 80.35 +1.97 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.63 +1.03 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 88.27 +2.05 57 0 0 0
30MAR27 260.00 P 92.00 92.00 92.00 92.32 +2.39 57 5 10 +5
30MAR27 265.00 P 0.00 0.00 0.00 96.74 +2.48 57 0 30 0
TOTAL PUT 500 100,121 +325
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$ 44.42
29APR26 30.00 C 0.00 0.00 0.00 14.46 +0.42 60 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.46 +0.42 53 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.46 +0.42 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.46 +0.42 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.46 +0.42 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.46 +0.41 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.46 +0.41 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.47 +0.42 31 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.47 +0.42 26 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.47 +0.42 21 0 700 0
29APR26 40.00 C 4.04 4.04 3.85 4.48 +0.41 21 32 892 +10
29APR26 41.00 C 3.11 3.20 3.11 3.50 +0.39 20 11 1,141 0
29APR26 42.00 C 2.05 2.05 2.05 2.58 +0.35 20 15 756 +15
29APR26 43.00 C 1.57 1.68 1.57 1.70 +0.25 18 93 1,172 -8
29APR26 44.00 C 0.72 1.00 0.72 1.04 +0.19 19 149 967 +85
29APR26 45.00 C 0.35 0.53 0.35 0.57 +0.12 19 267 646 +3
29APR26 46.00 C 0.26 0.26 0.26 0.28 +0.06 20 20 555 0
29APR26 47.00 C 0.12 0.12 0.12 0.12 +0.02 20 10 422 +10
29APR26 48.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 0.00 21 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.52 +0.42 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.52 +0.42 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.52 +0.42 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.53 +0.42 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.53 +0.42 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.53 +0.41 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.54 +0.41 20 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.56 +0.40 21 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.60 +0.38 21 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.68 +0.37 21 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.80 +0.33 21 0 793 0
28MAY26 42.00 C 2.51 2.51 2.51 3.00 +0.29 21 15 955 +15
28MAY26 43.00 C 1.89 2.01 1.89 2.22 +0.23 20 45 1,243 0
28MAY26 44.00 C 1.24 1.46 1.24 1.64 +0.19 21 60 1,035 +45
28MAY26 45.00 C 1.00 1.07 1.00 1.16 +0.14 21 64 493 +17
28MAY26 46.00 C 0.69 0.74 0.69 0.79 +0.10 21 49 450 -2
28MAY26 47.00 C 0.50 0.50 0.50 0.52 +0.07 21 8 366 0
28MAY26 48.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 152 0
28MAY26 49.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 213 0
28MAY26 50.00 C 0.15 0.15 0.15 0.12 +0.01 21 121 301 +121
28MAY26 52.50 C 0.00 0.00 0.00 0.03 0.00 22 0 76 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 23 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 20.54 +0.42 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.55 +0.42 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.55 +0.42 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.56 +0.42 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.56 +0.42 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.57 +0.42 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.57 +0.41 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.58 +0.42 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.58 +0.41 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.59 +0.42 22 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.60 +0.42 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.61 +0.42 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.62 +0.40 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.65 +0.40 21 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.70 +0.38 21 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.77 +0.36 21 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 4.90 +0.34 21 0 342 0
29JUN26 41.00 C 3.53 3.53 3.48 4.08 +0.31 21 5 574 -5
29JUN26 42.00 C 0.00 0.00 0.00 3.33 +0.36 21 0 807 0
29JUN26 43.00 C 2.41 2.44 2.41 2.57 +0.21 20 30 459 -15
29JUN26 44.00 C 1.72 1.85 1.66 2.01 +0.18 21 183 723 +178
29JUN26 45.00 C 0.00 0.00 0.00 1.53 +0.14 21 0 562 0
29JUN26 46.00 C 0.96 0.96 0.91 1.14 +0.11 21 45 428 +45
29JUN26 47.00 C 0.66 0.79 0.65 0.83 +0.08 21 21 1,030 +20
29JUN26 48.00 C 0.57 0.57 0.57 0.61 +0.06 21 4 337 +4
29JUN26 49.00 C 0.44 0.44 0.44 0.44 +0.05 21 15 158 -15
29JUN26 50.00 C 0.26 0.26 0.26 0.30 +0.03 21 5 105 +5
29JUN26 52.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 21 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.59 +0.42 26 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.59 +0.42 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.60 +0.42 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.61 +0.41 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.63 +0.41 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.67 +0.41 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.72 +0.39 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.82 +0.38 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.95 +0.35 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.15 +0.33 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.42 +0.39 21 0 15 0
30JUL26 43.00 C 2.45 2.45 2.45 2.69 +0.26 20 400 445 +400
30JUL26 44.00 C 0.00 0.00 0.00 2.14 +0.22 21 0 135 0
30JUL26 45.00 C 0.00 0.00 0.00 1.67 +0.19 21 0 75 0
30JUL26 46.00 C 0.00 0.00 0.00 1.28 +0.15 21 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 0.97 +0.10 21 0 15 0
30JUL26 48.00 C 0.61 0.61 0.61 0.74 +0.08 21 15 75 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.55 +0.07 22 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 0.40 +0.06 22 0 3 0
30JUL26 52.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.55 +0.42 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.56 +0.42 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.56 +0.42 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.57 +0.42 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.57 +0.41 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.58 +0.42 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.59 +0.42 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.59 +0.41 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.61 +0.42 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.63 +0.41 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.66 +0.39 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 +0.38 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.82 +0.36 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.95 +0.33 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.15 +0.31 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.41 +0.28 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.74 +0.25 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.05 +0.22 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.54 +0.19 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.09 +0.15 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.71 +0.12 21 0 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.40 +0.12 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 +0.09 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.08 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.76 +0.07 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.42 +0.03 22 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.56 +0.42 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.57 +0.42 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.57 +0.41 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.58 +0.42 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.59 +0.42 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.61 +0.42 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.64 +0.41 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.69 +0.40 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.77 +0.40 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.89 +0.39 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.07 +0.38 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.29 +0.36 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 +0.33 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.91 +0.33 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 +0.30 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.65 +0.26 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.19 +0.25 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.76 +0.22 22 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 +0.22 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.05 +0.18 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.18 22 1 15 0
30DEC26 49.00 C 1.29 1.29 1.29 1.50 +0.15 22 8 22 +8
30DEC26 50.00 C 0.00 0.00 0.00 1.27 +0.14 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.84 +0.06 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.57 +0.10 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 +0.05 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.58 +0.41 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.60 +0.41 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.64 +0.41 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.69 +0.38 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.78 +0.37 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.91 +0.36 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.10 +0.34 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.32 +0.30 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.61 +0.29 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.94 +0.26 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.33 +0.25 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.77 +0.36 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.11 +0.19 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.66 +0.18 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.22 +0.15 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.86 +0.15 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.49 +0.12 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.20 +0.12 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.91 +0.10 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.67 +0.09 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 +0.05 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.85 +0.07 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 +0.04 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.37 +0.02 21 0 52 0
TOTAL CALL 1,691 23,206 +951
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 725 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 618 0
29APR26 40.00 P 0.03 0.03 0.03 0.01 -0.01 21 1 1,053 0
29APR26 41.00 P 0.09 0.09 0.06 0.04 -0.03 21 110 1,817 +80
29APR26 42.00 P 0.14 0.14 0.14 0.11 -0.07 20 2 964 0
29APR26 43.00 P 0.35 0.35 0.34 0.29 -0.14 20 40 839 -5
29APR26 44.00 P 0.68 0.71 0.64 0.62 -0.22 20 152 493 -118
29APR26 45.00 P 1.52 1.52 1.16 1.15 -0.26 21 75 252 +60
29APR26 46.00 P 1.92 2.02 1.92 1.87 -0.30 21 30 60 0
29APR26 47.00 P 0.00 0.00 0.00 2.66 -0.39 20 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.60 -0.41 20 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.58 -0.42 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.58 -0.42 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.58 -0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.08 -0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.58 -0.42 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 331 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 382 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 458 0
28MAY26 40.00 P 0.19 0.19 0.16 0.14 -0.05 22 27 638 +27
28MAY26 41.00 P 0.32 0.36 0.32 0.26 -0.10 22 11 570 +1
28MAY26 42.00 P 0.60 0.60 0.50 0.47 -0.13 22 130 488 -4
28MAY26 43.00 P 0.90 0.95 0.90 0.76 -0.19 22 50 1,026 +50
28MAY26 44.00 P 1.34 1.34 1.34 1.18 -0.22 22 15 849 0
28MAY26 45.00 P 1.98 1.98 1.80 1.70 -0.29 22 150 475 +60
28MAY26 46.00 P 2.59 2.59 2.48 2.34 -0.25 22 25 30 +15
28MAY26 47.00 P 0.00 0.00 0.00 3.00 -0.35 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.81 -0.38 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.69 -0.40 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.62 -0.41 21 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.58 -0.42 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.08 -0.42 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.58 -0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 105 0
29JUN26 33.00 P 0.04 0.04 0.04 0.01 0.00 24 4 272 0
29JUN26 34.00 P 0.05 0.05 0.05 0.01 -0.01 21 30 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 470 0
29JUN26 37.00 P 0.17 0.17 0.15 0.11 -0.04 22 30 434 +26
29JUN26 38.00 P 0.00 0.00 0.00 0.19 -0.07 21 0 613 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.10 21 0 1,238 0
29JUN26 40.00 P 0.60 0.60 0.60 0.52 -0.13 21 4 1,271 +4
29JUN26 41.00 P 0.00 0.00 0.00 0.80 -0.16 22 0 703 0
29JUN26 42.00 P 1.40 1.40 1.40 1.16 -0.20 22 1 533 0
29JUN26 43.00 P 1.99 1.99 1.99 1.60 -0.25 22 15 606 +15
29JUN26 44.00 P 2.62 2.62 2.28 2.14 -0.30 22 282 282 +51
29JUN26 45.00 P 3.03 3.03 3.03 2.78 -0.32 22 15 255 0
29JUN26 46.00 P 3.77 3.78 3.71 3.49 -0.24 23 75 210 +75
29JUN26 47.00 P 0.00 0.00 0.00 4.15 -0.37 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 4.98 -0.38 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.84 -0.40 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.75 -0.40 21 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.12 -0.41 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.57 -0.41 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.04 -0.42 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.52 -0.42 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 15 0
30JUL26 37.00 P 0.27 0.27 0.23 0.21 -0.04 22 26 26 +26
30JUL26 38.00 P 0.36 0.36 0.36 0.34 -0.06 22 15 15 +15
30JUL26 39.00 P 0.53 0.53 0.53 0.52 -0.08 22 15 30 0
30JUL26 40.00 P 0.90 0.90 0.90 0.76 -0.11 22 15 35 +15
30JUL26 41.00 P 0.00 0.00 0.00 1.06 -0.15 22 0 15 0
30JUL26 42.00 P 1.62 1.62 1.62 1.45 -0.18 22 4 79 +4
30JUL26 43.00 P 2.16 2.23 2.13 1.91 -0.22 22 75 540 +30
30JUL26 44.00 P 2.75 2.75 2.58 2.46 -0.24 22 75 75 +60
30JUL26 45.00 P 3.40 3.40 3.40 3.08 -0.27 22 15 32 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.77 -0.18 23 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.39 -0.32 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.18 -0.34 21 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.01 -0.36 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.88 -0.38 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.19 -0.39 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.59 -0.41 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.05 -0.41 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29SEP26 27.00 P 0.03 0.03 0.03 0.01 0.00 27 4 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 59 0
29SEP26 35.00 P 0.26 0.26 0.26 0.20 -0.05 22 3 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 -0.08 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 -0.09 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.64 -0.11 22 0 21 0
29SEP26 39.00 P 0.88 0.88 0.88 0.88 -0.13 22 3 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.18 -0.15 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.53 -0.18 22 0 37 0
29SEP26 42.00 P 2.20 2.20 2.20 1.94 -0.22 22 3 3 +3
29SEP26 43.00 P 0.00 0.00 0.00 2.42 -0.24 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 -0.25 23 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.47 -0.28 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.11 -0.30 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 -0.32 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.55 -0.34 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.33 -0.36 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.16 -0.36 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.36 -0.39 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.68 -0.41 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.09 -0.42 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.54 -0.42 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 22 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 0.00 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 4 0
30DEC26 35.00 P 0.41 0.41 0.41 0.44 -0.02 22 4 7 +4
30DEC26 36.00 P 0.00 0.00 0.00 0.58 -0.07 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.76 -0.10 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 -0.11 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.30 -0.12 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.67 -0.10 22 0 8 0
30DEC26 41.00 P 2.22 2.22 2.14 2.07 -0.10 23 5 14 +5
30DEC26 42.00 P 0.00 0.00 0.00 2.51 -0.13 23 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 2.99 -0.15 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.54 -0.17 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.12 -0.20 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.63 -0.20 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.29 -0.23 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.99 -0.25 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.74 -0.27 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.52 -0.29 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 -0.34 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.84 -0.37 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.18 -0.39 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.59 -0.40 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.45 -0.06 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.59 -0.08 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.77 -0.12 21 0 0 0
30MAR27 37.00 P 1.00 1.00 1.00 1.02 -0.11 21 2 2 +2
30MAR27 38.00 P 0.00 0.00 0.00 1.28 -0.14 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.57 -0.17 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.95 -0.17 22 0 0 0
30MAR27 41.00 P 2.50 2.51 2.50 2.34 -0.19 22 4 9 +1
30MAR27 42.00 P 0.00 0.00 0.00 2.79 -0.22 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.28 -0.23 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.83 -0.24 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.39 -0.28 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.04 -0.13 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.53 -0.30 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.23 -0.31 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.94 -0.33 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.71 -0.34 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.74 -0.37 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.93 -0.39 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.24 -0.40 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.62 -0.41 21 0 0 0
TOTAL PUT 1,542 26,970 +517
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$ 189.10
29APR26 140.00 C 0.00 0.00 0.00 49.27 +1.18 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 46.92 +1.30 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 44.29 +1.13 41 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 41.99 +1.28 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 39.53 +1.26 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 37.08 +1.39 52 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.37 +1.12 40 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 31.92 +1.09 39 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 29.50 +1.05 40 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 27.11 +1.00 39 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 24.77 +0.95 40 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 22.49 +0.89 40 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 20.27 +0.80 40 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 18.14 +0.72 40 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 16.11 +0.63 40 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 14.19 +0.54 40 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 12.39 +0.45 40 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 10.73 +0.36 40 0 99 0
29APR26 185.00 C 0.00 0.00 0.00 9.20 0.00 40 0 101 0
29APR26 187.50 C 7.86 8.32 7.20 7.85 -0.01 40 31 176 -3
29APR26 190.00 C 7.00 7.00 7.00 6.60 +0.27 40 5 151 -2
29APR26 192.50 C 0.00 0.00 0.00 5.50 -0.05 40 0 42 0
29APR26 195.00 C 0.00 0.00 0.00 4.55 -0.09 40 0 59 0
29APR26 197.50 C 3.66 3.66 3.66 3.74 -0.10 40 15 309 -15
29APR26 200.00 C 3.16 3.25 2.97 3.04 -0.11 40 105 371 +93
29APR26 205.00 C 2.08 2.08 2.01 1.97 -0.09 40 70 201 -12
29APR26 210.00 C 0.00 0.00 0.00 1.21 -0.09 40 0 277 0
29APR26 215.00 C 0.00 0.00 0.00 0.71 -0.08 40 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.39 -0.07 40 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 50.12 +1.22 50 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 47.33 +0.81 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 44.94 +0.77 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 42.99 +1.15 47 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 40.66 +1.11 46 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.37 +1.01 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.96 +0.15 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 33.48 +0.87 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.33 +0.82 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 29.24 +0.77 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 27.21 +0.72 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 25.25 +0.66 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 23.37 +0.61 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 21.56 +0.55 41 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 19.84 +0.49 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 18.20 +0.44 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 16.64 +0.38 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 15.17 +0.32 41 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 13.83 +0.27 42 0 90 0
28MAY26 187.50 C 0.00 0.00 0.00 12.50 +0.20 41 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 11.31 +0.17 41 0 71 0
28MAY26 192.50 C 0.00 0.00 0.00 10.18 +0.12 41 0 86 0
28MAY26 195.00 C 0.00 0.00 0.00 9.16 +0.04 41 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 8.23 +0.01 42 0 25 0
28MAY26 200.00 C 7.77 7.77 7.77 7.29 -0.10 41 12 42 +12
28MAY26 205.00 C 0.00 0.00 0.00 5.90 -0.04 42 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 4.67 -0.04 42 0 61 0
28MAY26 215.00 C 0.00 0.00 0.00 3.62 -0.06 42 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.77 -0.07 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 2.04 -0.14 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.54 -0.07 41 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 1.14 -0.07 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.62 -0.05 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.45 -0.05 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 50.62 +0.60 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 48.32 +0.58 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 46.06 +0.53 41 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 43.84 +0.51 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.66 +0.48 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.53 +0.45 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.79 +0.77 43 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.78 +1.10 43 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.85 +0.37 43 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.51 +0.64 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.65 +0.59 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 27.86 +0.54 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 26.13 +0.50 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 24.46 +0.44 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 22.87 +0.40 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 21.34 +0.35 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 19.88 +0.31 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 18.49 +0.15 41 0 30 0
29JUN26 185.00 C 0.00 0.00 0.00 17.29 +0.23 42 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 16.07 +0.33 42 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 14.67 +0.07 41 0 60 0
29JUN26 192.50 C 0.00 0.00 0.00 13.78 +0.25 42 0 30 0
29JUN26 195.00 C 0.00 0.00 0.00 12.64 +0.12 41 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 11.69 +0.11 41 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 10.80 +0.10 42 0 330 0
29JUN26 205.00 C 0.00 0.00 0.00 9.19 +0.08 42 0 645 0
29JUN26 210.00 C 0.00 0.00 0.00 7.76 +0.03 42 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 6.47 -0.06 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 5.21 -0.08 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.30 -0.09 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.53 -0.10 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.88 -0.11 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.35 -0.10 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.90 -0.10 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.54 -0.09 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.24 -0.08 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.99 -0.08 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.79 -0.07 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 45.40 +0.30 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.36 +0.29 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.36 +0.27 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.41 +0.26 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.51 +0.24 42 0 0 0
30JUL26 160.00 C 35.50 35.50 35.50 36.13 +1.03 44 2 2 +2
30JUL26 162.50 C 0.00 0.00 0.00 33.86 +0.51 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 32.16 +0.51 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 30.45 +0.43 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.82 +0.39 42 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 27.26 +0.35 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 25.75 +0.31 42 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 24.30 +0.27 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 22.91 +0.23 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 21.58 +0.15 42 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 20.59 +0.37 43 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 19.37 +0.41 43 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.91 +0.08 42 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 16.83 +0.06 42 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 15.99 +0.24 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 15.01 +0.22 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 13.98 +0.10 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 12.29 +0.08 43 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 10.78 +0.06 43 0 9 0
30JUL26 215.00 C 0.00 0.00 0.00 9.37 -0.11 43 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 8.11 +0.12 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.47 +0.14 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 52.48 +0.13 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.54 +0.13 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.64 +0.14 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.78 +0.14 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.97 +0.15 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.20 +0.16 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.48 +0.17 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.80 +0.19 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 38.17 +0.18 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.58 +0.19 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 35.04 +0.19 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 34.00 +0.95 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 32.11 +0.47 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 30.71 +0.44 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 29.36 +0.42 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 28.05 +0.39 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 26.79 +0.36 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 25.69 +0.17 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 24.51 +0.15 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.37 +0.12 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 22.30 +0.23 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 21.26 +0.10 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 20.27 +0.09 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 19.32 +0.08 44 0 23 0
29SEP26 205.00 C 0.00 0.00 0.00 17.54 +0.06 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 15.95 -0.07 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 14.47 +0.15 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 12.77 -0.30 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.50 +0.06 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.34 +0.04 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.29 +0.02 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.33 0.00 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.47 -0.01 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.89 -0.02 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.99 -0.03 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.35 -0.04 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.78 -0.19 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 58.04 +0.74 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 56.23 +0.72 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.45 +0.69 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.71 +0.66 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.01 +0.63 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.35 +0.61 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.73 -0.17 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 46.15 +0.56 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.61 +0.53 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 43.10 -0.13 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.64 -0.12 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.21 -0.11 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.82 -0.11 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.47 -0.10 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.16 -0.10 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.89 -0.10 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.65 -0.10 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.45 -0.11 43 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.89 +0.31 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.60 +0.21 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.50 +0.19 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 28.53 +0.27 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.48 +0.24 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.42 +0.15 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.47 +0.15 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.73 +0.20 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.97 +0.11 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.39 +0.14 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 18.37 +0.06 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.99 +0.05 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.70 +0.03 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.50 +0.01 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.38 -0.01 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.35 -0.02 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.39 -0.04 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.51 -0.04 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.69 -0.05 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.93 -0.06 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 61.30 +0.84 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.60 +0.82 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.94 +0.80 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.31 +0.78 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.72 +0.77 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 53.16 +0.75 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.64 +0.73 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 50.15 +0.71 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.69 +0.69 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.27 +0.67 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.89 +0.66 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.53 +0.63 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.21 +0.61 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.93 +0.60 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.68 +0.59 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.45 +0.56 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.26 +0.54 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.11 +0.54 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.98 +0.52 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.88 -0.24 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.38 +0.32 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.41 +0.43 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.39 +0.40 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.41 +0.39 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.44 +0.37 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.63 +0.23 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.92 +0.26 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.27 +0.23 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.98 +0.28 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.64 +0.30 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.38 +0.33 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.20 +0.31 44 0 0 0
TOTAL CALL 240 7,337 +75
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.08 -0.06 40 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.13 -0.09 40 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.20 -0.14 40 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.31 -0.19 39 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.47 -0.24 40 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.68 -0.30 40 0 63 0
29APR26 170.00 P 0.00 0.00 0.00 0.99 -0.39 40 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 1.36 -0.50 40 0 180 0
29APR26 175.00 P 2.01 2.11 1.90 1.85 -0.58 40 105 199 +81
29APR26 177.50 P 2.41 2.64 2.41 2.46 -0.63 40 45 93 +12
29APR26 180.00 P 3.29 3.29 3.29 3.18 -0.72 40 15 46 0
29APR26 182.50 P 0.00 0.00 0.00 4.00 -0.78 40 0 66 0
29APR26 185.00 P 0.00 0.00 0.00 4.92 -0.73 40 0 68 0
29APR26 187.50 P 5.97 5.97 5.97 6.01 -0.77 40 15 69 -4
29APR26 190.00 P 7.21 7.21 6.95 7.26 -1.05 40 30 88 +24
29APR26 192.50 P 0.00 0.00 0.00 8.70 -0.88 40 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 10.31 -1.08 40 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 11.91 -1.21 40 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 13.68 -1.25 40 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 17.62 -1.27 40 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 21.88 -1.28 40 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 26.41 -1.27 40 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 31.14 -1.25 40 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 35.99 -1.23 40 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 40.92 -1.29 40 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 45.90 -1.20 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 50.90 -1.20 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 55.90 -1.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 60.90 -1.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 65.90 -1.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 70.90 -1.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 75.90 -1.20 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.21 -0.08 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.29 -0.10 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.39 -0.12 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.51 -0.17 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.68 -0.18 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.86 -0.25 41 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 1.12 -0.25 41 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.38 -0.34 41 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.75 -0.35 41 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 2.12 -0.45 41 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 2.70 -0.46 42 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 3.21 -0.59 42 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 3.82 -0.65 42 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 4.55 -0.65 42 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 5.31 -0.68 42 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 6.13 -0.73 42 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 7.04 -0.78 41 0 47 0
28MAY26 182.50 P 0.00 0.00 0.00 8.04 -0.84 41 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 9.13 -0.90 41 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 10.34 -0.94 41 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 11.65 -0.96 41 0 47 0
28MAY26 192.50 P 0.00 0.00 0.00 13.02 -1.31 41 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 14.47 -1.08 41 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 16.04 -1.10 41 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 17.67 -1.12 41 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 21.17 -1.18 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 24.92 -1.22 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 28.89 -1.25 41 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 33.06 -1.25 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 37.40 -1.36 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 42.06 -1.15 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 46.60 -1.04 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 51.33 -1.40 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 56.15 -1.35 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 60.97 -1.34 40 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 65.94 -1.30 41 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 70.91 -1.29 42 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 75.90 -1.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.80 -0.19 41 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.99 -0.22 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.22 -0.26 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.49 -0.27 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.78 -0.36 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.16 -0.36 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.54 -0.43 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.02 -0.46 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.52 -0.48 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.08 -0.58 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 4.74 -0.59 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 5.40 -0.66 41 0 30 0
29JUN26 170.00 P 0.00 0.00 0.00 6.35 -0.55 42 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 7.12 -0.64 42 0 45 0
29JUN26 175.00 P 8.26 8.26 8.26 7.99 -0.67 42 1 75 0
29JUN26 177.50 P 0.00 0.00 0.00 8.93 -0.71 41 0 46 0
29JUN26 180.00 P 0.00 0.00 0.00 9.95 -0.74 41 0 61 0
29JUN26 182.50 P 0.00 0.00 0.00 11.05 -0.78 41 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 12.23 -0.81 41 0 33 0
29JUN26 187.50 P 0.00 0.00 0.00 13.48 -0.84 41 0 30 0
29JUN26 190.00 P 0.00 0.00 0.00 14.81 -0.97 41 0 47 0
29JUN26 192.50 P 16.21 16.21 16.21 16.21 -1.00 41 15 45 +15
29JUN26 195.00 P 0.00 0.00 0.00 17.68 -1.05 42 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.16 -1.05 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 20.68 -0.96 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 23.95 -1.97 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 27.53 -0.71 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 31.28 -1.26 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 35.20 -1.43 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 39.45 -1.32 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 43.93 -0.98 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 48.29 -0.87 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 52.81 -1.25 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.03 -1.58 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 61.69 -1.56 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 66.44 -1.49 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 71.24 -1.43 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 76.10 -1.36 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.76 -0.39 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.18 -0.50 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.70 -0.50 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.22 -0.52 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.79 -0.62 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.46 -0.63 42 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 6.14 -0.64 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 6.87 -0.76 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 7.72 -0.76 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 8.72 -0.67 43 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 9.54 -0.66 42 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 10.49 -0.69 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 11.51 -0.71 42 0 0 0
30JUL26 180.00 P 12.62 12.62 12.62 12.59 -0.75 42 8 8 +8
30JUL26 182.50 P 0.00 0.00 0.00 13.74 -0.78 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 14.95 -0.81 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 16.23 -0.83 42 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 17.57 -1.05 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.05 -0.91 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.51 -0.93 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 22.02 -0.96 43 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 23.44 -1.21 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 26.69 -1.23 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 30.12 -1.29 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.06 -1.04 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 37.88 -1.06 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.81 -0.38 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.35 -0.38 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.89 -0.38 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.42 -0.43 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.06 -0.48 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.76 -0.48 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.45 -0.49 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.15 -0.58 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.01 -0.59 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 9.88 -0.60 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 10.75 -0.60 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.63 -0.71 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.51 -0.77 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 13.60 -0.76 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.61 -0.79 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.76 -0.78 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.83 -0.89 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 18.09 -0.90 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 19.34 -0.84 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.66 -0.85 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 22.01 -0.88 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 23.44 -0.87 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.89 -0.89 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.40 -0.95 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.79 -0.97 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 30.99 -1.02 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 34.43 -1.10 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 38.07 -1.43 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.68 -1.15 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 45.35 -1.26 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.22 -1.29 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 53.19 -1.31 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.18 -1.41 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.38 -1.38 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.62 -1.39 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.89 -1.45 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.32 -1.40 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 78.79 -1.38 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.59 -0.48 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.29 -0.50 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.00 -0.51 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.72 -0.51 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.43 -0.55 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.26 -0.45 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.15 -0.37 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.04 -0.48 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.72 -0.58 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.65 -0.60 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.63 -0.61 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.58 -0.69 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.67 -0.80 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.85 -0.73 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.91 -0.83 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.09 -0.84 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.28 -0.82 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 22.56 -0.80 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.83 -0.93 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.24 -0.79 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.55 -0.88 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 28.04 -0.87 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.50 -0.88 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.99 -0.86 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.93 -0.57 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.01 -0.69 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 39.35 -0.68 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.70 -0.78 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.76 -1.08 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.52 -1.08 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 53.48 -0.98 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 57.20 -1.10 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 61.11 -1.12 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.11 -1.13 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.13 -1.19 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.18 -1.28 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.44 -1.24 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.72 -1.25 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.17 -0.35 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.91 -0.35 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.64 -0.39 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.15 -0.43 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.40 -0.44 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.31 -0.45 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.80 -0.43 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.14 -0.45 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.65 -0.52 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 16.72 -0.52 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.78 -0.53 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 19.44 -0.54 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.04 -0.43 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.13 -0.61 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.35 -0.63 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 23.60 -0.65 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 24.89 -0.67 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.23 -0.69 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 27.66 -0.76 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.06 -0.78 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.29 -0.66 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.75 -0.64 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.78 -1.08 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.73 -0.64 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.69 -0.74 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.62 -0.76 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.11 -0.32 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.48 -0.33 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.87 -0.87 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.30 -0.94 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.01 -0.95 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.74 -0.95 43 0 0 0
TOTAL PUT 234 11,225 +136
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$ 7.72
29APR26 4.90 C 0.00 0.00 0.00 2.83 +0.04 85 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.73 +0.05 81 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.48 +0.05 72 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.23 +0.05 64 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.98 +0.05 55 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 +0.03 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.48 +0.03 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 +0.05 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 +0.05 26 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 +0.05 19 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 +0.04 22 0 126 0
29APR26 7.50 C 0.30 0.30 0.30 0.29 +0.03 21 30 623 +30
29APR26 7.75 C 0.00 0.00 0.00 0.14 +0.02 21 0 587 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 73 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.73 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.48 +0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.24 +0.02 50 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.99 +0.05 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.74 +0.01 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.49 +0.04 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.24 +0.01 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.78 +0.04 28 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.57 +0.03 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.39 +0.02 26 0 70 0
28MAY26 7.75 C 0.24 0.24 0.24 0.25 0.00 26 30 196 +30
28MAY26 8.00 C 0.15 0.15 0.15 0.16 0.00 27 64 380 +64
28MAY26 8.25 C 0.09 0.09 0.09 0.09 0.00 27 33 400 +33
28MAY26 8.50 C 0.00 0.00 0.00 0.05 0.00 27 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.83 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 +0.02 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 +0.05 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 +0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 +0.01 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.04 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.04 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.03 25 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.02 25 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.02 25 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 0.00 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.24 +0.02 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 +0.01 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 +0.01 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.49 +0.01 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.15 0.00 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 +0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 +0.01 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.01 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.03 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.02 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 +0.01 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 0.00 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 27 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 2.83 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 +0.02 35 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 +0.01 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 +0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 +0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 +0.01 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 +0.04 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.62 +0.02 26 0 100 0
30DEC26 7.75 C 0.50 0.51 0.50 0.51 +0.02 26 100 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 +0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 +0.02 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 +0.02 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.00 +0.02 30 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 +0.02 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 +0.04 28 0 0 0
30MAR27 6.50 C 1.40 1.40 1.40 1.29 -0.02 24 5 10 +5
30MAR27 6.75 C 0.00 0.00 0.00 1.13 +0.04 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.84 +0.01 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.47 +0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
TOTAL CALL 262 8,411 +162
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 281 0
29APR26 7.00 P 0.02 0.02 0.02 0.01 0.00 26 2 528 -2
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 250 0
29APR26 7.50 P 0.07 0.07 0.07 0.07 -0.02 22 10 822 0
29APR26 7.75 P 0.00 0.00 0.00 0.18 -0.02 23 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.05 22 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.54 -0.05 21 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 -0.04 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.80 -0.03 57 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.04 57 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 -0.04 61 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.80 -0.03 77 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.29 -0.04 79 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 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 0.00 29 0 317 0
28MAY26 6.75 P 0.10 0.10 0.10 0.09 -0.01 28 30 459 +30
28MAY26 7.00 P 0.18 0.18 0.16 0.16 -0.02 27 60 430 +60
28MAY26 7.25 P 0.00 0.00 0.00 0.26 -0.03 27 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.59 -0.01 29 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.99 -0.05 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 -0.03 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 -0.03 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 -0.03 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 -0.03 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.71 -0.03 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.22 +0.03 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.70 -0.05 53 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 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 28 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 264 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 26 0 283 0
29JUN26 7.50 P 0.50 0.50 0.50 0.47 -0.02 26 30 423 0
29JUN26 7.75 P 0.65 0.65 0.65 0.64 -0.05 27 20 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.04 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 -0.04 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 0.00 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.49 -0.03 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.02 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 -0.03 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 -0.03 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 -0.03 37 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.22 +0.01 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 -0.05 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 -0.04 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.70 -0.01 52 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 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 6.50 P 0.12 0.12 0.12 0.12 -0.01 26 10 35 +10
30JUL26 6.75 P 0.18 0.18 0.18 0.19 -0.02 26 2 2 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.04 26 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 -0.04 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 +0.01 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 -0.01 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.74 -0.05 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.98 -0.03 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.22 -0.05 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.46 -0.05 30 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.71 -0.05 33 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 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 26 0 127 0
29SEP26 7.00 P 0.36 0.36 0.36 0.35 -0.02 26 30 735 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.47 -0.02 26 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.02 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.03 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.04 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 -0.01 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 -0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.04 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.47 -0.04 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 -0.05 28 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.22 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.05 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.20 -0.04 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 -0.01 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.01 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.02 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.03 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.02 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 0.00 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.02 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.01 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 0.00 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 -0.04 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.05 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 -0.05 26 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 -0.04 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 -0.06 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.02 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.02 25 0 27 0
30MAR27 7.50 P 0.78 0.78 0.78 0.78 -0.02 25 70 100 +70
30MAR27 7.75 P 0.00 0.00 0.00 0.93 -0.02 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.84 -0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 -0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 -0.04 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 -0.04 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 -0.05 27 0 0 0
TOTAL PUT 264 14,219 +200
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 105.10
29JUN26 99.99 C 0.00 0.00 0.00 10.99 +2.23 42 0 5 0
29JUN26 103.32 C 7.42 7.42 7.42 8.87 +1.68 40 2 45 0
29JUN26 106.66 C 0.00 0.00 0.00 7.50 +1.59 41 0 24 0
29JUN26 109.99 C 5.10 5.12 5.10 6.15 +1.31 41 2 10 +2
29JUN26 113.32 C 0.00 0.00 0.00 4.89 +1.01 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.13 +1.04 41 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 3.38 +0.95 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.68 +0.80 42 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.11 +0.65 42 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.67 +0.54 42 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.29 +0.44 42 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.00 +0.35 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.78 +0.29 42 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.58 +0.22 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.45 +0.17 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.34 +0.14 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.26 +0.11 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 +0.08 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 +0.06 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 +0.05 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.08 +0.03 41 0 27 0
TOTAL CALL 4 876 +2
29JUN26 99.99 P 5.80 5.80 5.66 5.45 -1.41 40 29 74 +19
29JUN26 103.32 P 0.00 0.00 0.00 6.98 -1.66 40 0 56 0
29JUN26 106.66 P 0.00 0.00 0.00 9.04 -1.70 42 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.63 -2.38 40 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 12.83 -2.60 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.89 -1.83 43 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 17.67 -2.56 39 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 20.46 -2.54 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.29 -2.63 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.24 -2.95 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 29.27 -2.94 41 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 32.48 -2.67 43 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.16 -3.31 37 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.53 -3.20 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.78 -3.49 41 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 45.00 -3.50 40 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 48.29 -3.23 41 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.57 -3.28 41 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 54.88 -3.30 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 58.22 -3.30 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 61.55 -3.30 0 0 0 0
TOTAL PUT 29 776 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 105.10
10APR26 80.00 C 0.00 0.00 0.00 25.10 - 0 0 0 -
10APR26 82.50 C 0.00 0.00 0.00 22.60 +3.29 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 20.10 +3.29 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 17.60 +3.29 0 0 0 -3
10APR26 90.00 C 0.00 0.00 0.00 15.10 +3.29 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 12.60 +3.29 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 10.10 +3.16 0 0 0 0
10APR26 97.50 C 6.15 6.15 6.15 7.60 +3.16 0 6 0 -14
10APR26 100.00 C 2.67 3.60 2.67 5.10 +2.79 0 10 0 -26
10APR26 102.50 C 1.15 2.20 0.75 2.60 +1.73 0 173 0 -82
10APR26 105.00 C 0.23 1.25 0.07 0.10 -0.14 0 912 0 -437
10APR26 107.50 C 0.10 0.11 0.02 0.00 -0.05 0 908 957 +237
10APR26 110.00 C 0.01 0.04 0.01 0.00 -0.01 0 177 585 0
10APR26 112.50 C 0.03 0.03 0.01 0.00 -0.01 0 25 630 0
10APR26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
10APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 223 0
10APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
10APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
17APR26 80.00 C 0.00 0.00 0.00 25.53 - 125 0 0 -
17APR26 82.50 C 0.00 0.00 0.00 23.04 +3.12 114 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 20.74 +3.89 113 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 18.17 +3.37 98 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 15.61 +3.69 83 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 13.06 +3.52 70 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 10.27 +3.00 44 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 7.96 +2.79 43 4 4 +4
17APR26 100.00 C 5.02 5.30 4.05 5.79 +2.20 42 33 20 -6
17APR26 102.50 C 3.58 4.35 2.67 3.98 +1.65 42 83 87 +10
17APR26 105.00 C 1.78 3.20 1.55 2.58 +1.22 43 371 197 +51
17APR26 107.50 C 0.94 2.01 0.94 1.54 +0.74 43 181 175 +114
17APR26 110.00 C 0.40 1.24 0.40 0.91 +0.49 44 406 403 +228
17APR26 112.50 C 0.41 0.62 0.23 0.46 +0.26 44 295 324 +229
17APR26 115.00 C 0.27 0.41 0.25 0.22 +0.13 44 174 184 +153
17APR26 117.50 C 0.23 0.23 0.23 0.10 +0.06 44 9 16 +9
17APR26 120.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 80 0
17APR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
17APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 37.91 +3.51 103 0 37 0
29APR26 70.00 C 0.00 0.00 0.00 35.43 +3.44 97 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.91 +3.40 88 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.42 +3.40 81 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.94 +3.30 76 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.53 +3.41 73 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 23.04 +3.12 67 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.87 +3.80 70 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 18.36 +3.56 63 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 15.61 +2.76 49 0 327 0
29APR26 92.50 C 13.87 13.90 13.87 13.19 +2.78 44 20 822 +10
29APR26 95.00 C 0.00 0.00 0.00 11.05 +2.74 44 0 2,321 0
29APR26 97.50 C 0.00 0.00 0.00 9.05 +2.49 44 0 1,713 0
29APR26 100.00 C 6.25 7.64 5.58 7.18 +2.04 43 23 2,274 -9
29APR26 102.50 C 5.10 6.25 4.08 5.53 +1.63 42 482 1,728 +144
29APR26 105.00 C 3.89 5.00 3.00 4.25 +1.41 43 406 4,102 +113
29APR26 107.50 C 2.65 3.73 2.21 3.15 +1.05 43 358 3,291 +190
29APR26 110.00 C 2.00 2.82 1.55 2.38 +0.85 44 310 2,421 -64
29APR26 112.50 C 1.42 2.08 1.25 1.68 +0.63 44 211 786 +143
29APR26 115.00 C 0.88 1.58 0.83 1.16 +0.46 44 551 1,715 +290
29APR26 117.50 C 0.71 1.11 0.63 0.78 +0.32 44 142 1,335 +84
29APR26 120.00 C 0.52 0.85 0.52 0.51 +0.22 44 160 1,270 +41
29APR26 122.50 C 0.40 0.68 0.40 0.33 +0.15 44 75 659 +64
29APR26 125.00 C 0.30 0.43 0.30 0.20 +0.09 43 4 1,133 +1
29APR26 127.50 C 0.00 0.00 0.00 0.13 +0.06 44 0 433 0
29APR26 130.00 C 0.26 0.33 0.19 0.08 +0.04 44 105 1,073 +89
28MAY26 67.50 C 0.00 0.00 0.00 38.11 +2.87 68 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 36.00 +2.99 75 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 33.67 +3.37 73 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 31.03 +3.45 65 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.54 +3.05 60 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 26.11 +3.20 56 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 23.87 +3.78 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.22 +2.80 48 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 19.21 +3.33 49 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 16.57 +2.71 42 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 14.54 +2.51 42 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 12.66 +2.42 42 0 1,122 0
28MAY26 97.50 C 0.00 0.00 0.00 10.72 +2.04 40 0 1,351 0
28MAY26 100.00 C 8.81 9.72 7.59 9.17 +1.91 41 25 1,724 +13
28MAY26 102.50 C 6.35 7.53 6.35 7.78 +1.72 41 228 976 +32
28MAY26 105.00 C 5.26 6.79 5.26 6.53 +1.51 41 174 2,004 -111
28MAY26 107.50 C 4.39 4.79 4.36 5.42 +1.25 41 112 1,126 0
28MAY26 110.00 C 4.25 5.00 3.57 4.51 +1.11 42 201 1,307 +28
28MAY26 112.50 C 3.18 4.14 2.88 3.76 +1.04 42 126 729 -30
28MAY26 115.00 C 2.75 3.50 2.36 3.04 +0.88 42 157 871 -29
28MAY26 117.50 C 2.30 2.87 1.94 2.43 +0.73 42 116 420 -50
28MAY26 120.00 C 1.98 2.29 1.76 1.93 +0.61 42 187 515 +27
28MAY26 122.50 C 1.60 2.00 1.60 1.52 +0.49 42 63 263 +26
28MAY26 125.00 C 1.18 1.48 1.18 1.18 +0.39 42 34 428 +20
28MAY26 127.50 C 1.20 1.20 1.20 0.92 +0.32 42 1 228 +1
28MAY26 130.00 C 1.00 1.01 0.80 0.71 +0.26 42 124 838 +30
29JUN26 50.00 C 0.00 0.00 0.00 55.91 +3.46 98 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 53.49 +3.38 94 0 0 0
29JUN26 55.00 C 50.42 50.42 50.34 50.56 +2.73 73 39 126 -10
29JUN26 57.50 C 0.00 0.00 0.00 48.47 +3.14 82 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.96 +3.03 77 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 43.38 +2.96 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.92 +2.87 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.59 +3.02 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.51 +3.34 67 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 34.00 +3.61 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 31.51 +3.26 58 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 29.07 +3.20 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.69 +3.13 51 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 24.02 +2.67 45 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 21.97 +2.74 45 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 19.95 +3.25 45 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 17.95 +3.09 44 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 15.76 +2.60 42 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 14.25 +2.67 43 0 1,415 0
29JUN26 97.50 C 11.30 11.30 11.30 12.20 +2.07 40 2 1,189 0
29JUN26 100.00 C 10.04 10.04 10.04 10.65 +1.64 40 1 7,013 0
29JUN26 102.50 C 8.55 8.55 8.55 9.29 +1.66 40 15 806 0
29JUN26 105.00 C 7.31 8.10 6.86 8.08 +1.46 40 539 4,870 -27
29JUN26 107.50 C 0.00 0.00 0.00 7.00 +1.31 40 0 1,470 0
29JUN26 110.00 C 6.81 6.81 6.81 6.11 +1.23 41 20 3,505 +10
29JUN26 112.50 C 4.90 4.90 4.90 5.27 +1.12 41 1 1,154 0
29JUN26 115.00 C 3.51 4.89 3.51 4.52 +1.03 41 160 1,952 +15
29JUN26 117.50 C 3.26 3.26 3.26 3.79 +0.86 41 16 810 +16
29JUN26 120.00 C 3.28 3.75 2.80 3.22 +0.77 41 58 2,458 +22
29JUN26 122.50 C 0.00 0.00 0.00 2.68 +0.66 41 0 463 0
29JUN26 125.00 C 0.00 0.00 0.00 2.26 +0.57 41 0 1,180 0
29JUN26 127.50 C 0.00 0.00 0.00 1.87 +0.50 41 0 587 0
29JUN26 130.00 C 1.60 1.92 1.50 1.55 +0.41 41 59 1,678 +2
29JUN26 132.50 C 0.00 0.00 0.00 1.27 +0.35 41 0 662 0
29JUN26 135.00 C 0.00 0.00 0.00 1.05 +0.29 41 0 261 0
29JUN26 137.50 C 0.00 0.00 0.00 0.85 +0.24 41 0 301 0
29JUN26 140.00 C 0.00 0.00 0.00 0.71 +0.21 41 0 2,127 0
29JUN26 142.50 C 0.00 0.00 0.00 0.56 +0.16 41 0 489 0
29JUN26 145.00 C 0.00 0.00 0.00 0.47 +0.15 41 0 135 0
29JUN26 147.50 C 0.70 0.70 0.70 0.37 +0.11 41 10 231 +10
29JUN26 150.00 C 0.68 0.68 0.68 0.30 +0.10 40 6 486 +6
29JUN26 152.50 C 0.00 0.00 0.00 0.24 +0.07 40 0 95 0
29JUN26 155.00 C 0.52 0.52 0.52 0.19 +0.06 40 18 341 +18
29JUN26 157.50 C 0.00 0.00 0.00 0.16 +0.05 41 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 2,250 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 240 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 185.00 C 0.22 0.22 0.22 0.01 0.00 40 1 60 +1
30JUL26 80.00 C 0.00 0.00 0.00 27.14 - 48 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 24.96 +2.87 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.85 +2.78 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.82 +3.14 44 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 18.93 +2.97 43 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 17.05 +2.73 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.43 +2.56 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.51 +2.02 40 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 12.01 +1.94 40 0 45 0
30JUL26 102.50 C 9.97 11.00 9.42 10.69 +1.64 40 24 39 -4
30JUL26 105.00 C 0.00 0.00 0.00 9.51 +1.71 40 0 115 0
30JUL26 107.50 C 0.00 0.00 0.00 8.50 +1.44 40 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 7.47 +1.23 40 0 45 0
30JUL26 112.50 C 0.00 0.00 0.00 6.67 +1.17 41 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 5.86 +1.06 41 0 0 0
30JUL26 117.50 C 4.70 4.70 4.70 5.15 +0.99 41 15 15 +15
30JUL26 120.00 C 3.94 3.94 3.94 4.45 +0.84 41 11 18 +11
30JUL26 122.50 C 0.00 0.00 0.00 3.89 +0.79 41 0 0 0
30JUL26 125.00 C 3.89 3.89 3.89 3.33 +0.64 40 15 23 +15
30JUL26 127.50 C 0.00 0.00 0.00 2.91 +0.63 40 0 37 0
30JUL26 130.00 C 0.00 0.00 0.00 2.49 +0.51 40 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 56.41 +3.32 74 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 54.07 +3.41 72 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.57 +3.26 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.13 +3.16 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.87 +3.31 63 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 44.37 +3.23 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.98 +3.24 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.58 +3.18 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.24 +3.13 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 34.94 +3.07 49 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 32.69 +2.96 47 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 30.54 +2.90 46 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 28.43 +2.80 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 26.42 +2.69 44 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 24.48 +2.60 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.63 +2.46 43 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 20.87 +2.37 42 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 19.11 +2.62 42 0 303 0
29SEP26 95.00 C 16.38 16.38 16.38 16.78 +1.64 38 15 3,718 -15
29SEP26 97.50 C 0.00 0.00 0.00 15.75 +1.71 40 0 2,555 0
29SEP26 100.00 C 0.00 0.00 0.00 14.39 +1.80 40 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 13.13 +1.62 40 0 1,113 0
29SEP26 105.00 C 12.00 12.00 12.00 11.95 +1.50 40 2 6,803 0
29SEP26 107.50 C 0.00 0.00 0.00 10.88 +1.38 40 0 1,276 0
29SEP26 110.00 C 10.00 10.00 10.00 10.00 +1.46 40 1 835 0
29SEP26 112.50 C 8.00 8.51 8.00 9.07 +1.33 40 271 634 +184
29SEP26 115.00 C 8.65 8.65 8.65 8.25 +1.22 41 50 1,893 0
29SEP26 117.50 C 0.00 0.00 0.00 7.43 +1.06 41 0 353 0
29SEP26 120.00 C 6.49 6.49 6.49 6.73 +1.05 40 15 1,364 0
29SEP26 122.50 C 5.96 6.43 5.96 6.03 +0.90 40 16 485 +16
29SEP26 125.00 C 0.00 0.00 0.00 5.42 +0.82 40 0 496 0
29SEP26 127.50 C 0.00 0.00 0.00 4.88 +0.80 40 0 1,415 0
29SEP26 130.00 C 4.15 4.25 4.15 4.34 +0.66 40 39 733 0
29SEP26 132.50 C 0.00 0.00 0.00 3.90 +0.62 40 0 160 0
29SEP26 135.00 C 0.00 0.00 0.00 3.50 +0.60 40 0 914 0
29SEP26 137.50 C 3.47 3.47 3.36 3.09 +0.48 40 18 1,215 -18
29SEP26 140.00 C 0.00 0.00 0.00 2.78 +0.46 40 0 94 0
29SEP26 142.50 C 2.88 2.88 2.68 2.48 +0.44 40 30 97 0
29SEP26 145.00 C 2.58 2.85 2.58 2.19 +0.36 40 32 410 +2
30DEC26 50.00 C 0.00 0.00 0.00 57.21 +3.47 66 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.81 +3.28 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.41 +3.30 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.00 +3.28 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.61 +3.22 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.28 +3.21 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.97 +3.12 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.74 +3.09 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.55 +3.02 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.43 +2.96 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.36 +2.87 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.38 +2.82 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.43 +2.68 44 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 28.61 +2.67 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 26.79 +2.48 43 0 0 0
30DEC26 87.50 C 24.00 24.00 23.00 25.14 +2.47 43 110 255 +75
30DEC26 90.00 C 0.00 0.00 0.00 23.44 +2.27 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 21.96 +2.23 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 20.39 +2.20 41 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.08 +2.34 42 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 17.56 +1.92 41 0 1,441 0
30DEC26 102.50 C 0.00 0.00 0.00 16.22 +1.71 40 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 15.07 +1.46 40 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 14.25 +1.64 41 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 13.01 +1.54 40 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 12.25 +1.61 41 0 173 0
30DEC26 115.00 C 10.40 10.40 10.40 11.40 +1.43 41 1 226 0
30DEC26 117.50 C 10.01 10.01 10.01 10.41 +1.30 40 2 328 0
30DEC26 120.00 C 8.98 8.98 8.98 9.70 +1.26 41 1 779 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.99 +1.18 41 0 277 0
30DEC26 125.00 C 7.81 7.81 7.81 8.34 +1.16 41 15 455 +15
30DEC26 127.50 C 0.00 0.00 0.00 7.66 +1.00 41 0 1,085 0
30DEC26 130.00 C 6.68 6.68 6.68 7.07 +1.02 41 1 5,142 0
30DEC26 132.50 C 6.60 6.60 6.60 6.55 +0.93 41 1 62 +1
30DEC26 135.00 C 6.10 6.10 6.10 6.03 +0.87 40 7 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.35 +0.58 40 0 123 0
30DEC26 140.00 C 0.00 0.00 0.00 5.10 +0.71 40 0 85 0
30DEC26 142.50 C 0.00 0.00 0.00 4.58 +0.58 40 0 0 0
30DEC26 145.00 C 4.90 4.90 4.90 4.20 +0.52 40 5 86 0
30MAR27 70.00 C 0.00 0.00 0.00 39.73 +2.94 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.73 +2.89 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.77 +2.81 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 33.87 +2.70 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.08 +2.71 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.29 +2.53 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.65 +2.50 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.04 +2.43 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.46 +2.27 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.04 +2.27 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 22.62 +2.16 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 21.25 +2.31 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 19.91 +2.02 40 0 387 0
30MAR27 102.50 C 0.00 0.00 0.00 18.65 +1.89 40 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 17.50 +1.74 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 16.45 +1.67 40 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 15.45 +1.64 40 0 80 0
30MAR27 112.50 C 0.00 0.00 0.00 14.51 +1.57 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 13.66 +1.59 40 0 109 0
30MAR27 117.50 C 0.00 0.00 0.00 12.79 +1.43 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 11.99 +1.37 40 0 108 0
30MAR27 122.50 C 10.64 10.64 10.64 11.17 +1.21 40 22 103 +15
30MAR27 125.00 C 0.00 0.00 0.00 10.51 +1.21 40 0 17 0
30MAR27 127.50 C 9.37 9.37 9.37 9.85 +1.20 40 19 144 +4
30MAR27 130.00 C 8.88 9.60 8.84 9.19 +1.11 40 10 642 0
TOTAL CALL 9,855 147,831 +1,900
10APR26 80.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
10APR26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
10APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
10APR26 97.50 P 0.02 0.02 0.01 0.00 -0.10 0 55 232 +20
10APR26 100.00 P 0.30 0.30 0.01 0.00 -0.52 0 271 258 -168
10APR26 102.50 P 1.10 1.10 0.02 0.00 -1.64 0 247 675 -82
10APR26 105.00 P 2.31 2.35 0.08 0.00 -3.54 0 434 349 -128
10APR26 107.50 P 3.69 3.69 3.69 2.40 -3.38 0 15 0 -2
10APR26 110.00 P 0.00 0.00 0.00 4.90 -3.48 0 0 0 -46
10APR26 112.50 P 0.00 0.00 0.00 7.40 -3.46 0 0 0 0
10APR26 115.00 P 0.00 0.00 0.00 9.90 -3.46 0 0 0 0
10APR26 117.50 P 0.00 0.00 0.00 12.40 -3.46 0 0 0 0
10APR26 120.00 P 0.00 0.00 0.00 14.90 -3.46 0 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 17.40 -3.46 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 19.90 -3.46 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 22.40 -3.46 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 24.90 -3.46 0 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
17APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
17APR26 90.00 P 0.07 0.07 0.07 0.02 -0.05 47 2 123 +2
17APR26 92.50 P 0.10 0.10 0.10 0.04 -0.16 44 200 202 +200
17APR26 95.00 P 0.26 0.35 0.15 0.13 -0.36 44 90 92 +45
17APR26 97.50 P 0.50 0.64 0.35 0.33 -0.68 44 97 230 +26
17APR26 100.00 P 1.45 1.45 0.65 0.75 -1.11 44 103 199 +51
17APR26 102.50 P 1.57 2.22 1.17 1.47 -1.56 45 256 150 +97
17APR26 105.00 P 2.50 3.20 2.03 2.56 -1.97 45 90 129 +69
17APR26 107.50 P 0.00 0.00 0.00 4.04 -2.56 45 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 5.84 -2.93 46 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 7.98 -2.88 49 0 2 0
17APR26 115.00 P 0.00 0.00 0.00 10.08 -3.28 44 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 12.46 -3.40 43 0 1 0
17APR26 120.00 P 0.00 0.00 0.00 14.92 -3.44 45 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 17.40 -3.46 0 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 19.90 -3.46 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 22.40 -3.46 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 24.90 -3.46 0 0 0 0
29APR26 67.50 P 0.01 0.01 0.01 0.01 0.00 69 5 477 +5
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 377 0
29APR26 77.50 P 0.05 0.05 0.05 0.01 -0.01 49 20 776 -20
29APR26 80.00 P 0.08 0.08 0.06 0.01 -0.03 44 10 534 -6
29APR26 82.50 P 0.00 0.00 0.00 0.03 -0.05 45 0 968 0
29APR26 85.00 P 0.18 0.18 0.16 0.06 -0.10 44 26 1,013 -23
29APR26 87.50 P 0.31 0.31 0.26 0.12 -0.20 43 52 1,154 +15
29APR26 90.00 P 0.45 0.48 0.34 0.25 -0.32 43 125 3,171 -32
29APR26 92.50 P 0.74 0.80 0.50 0.47 -0.51 44 194 1,992 +69
29APR26 95.00 P 1.14 1.24 0.75 0.81 -0.69 44 278 3,027 +125
29APR26 97.50 P 1.56 1.76 1.23 1.34 -0.88 44 241 2,056 +13
29APR26 100.00 P 2.88 2.88 1.80 1.96 -1.28 43 186 2,521 +42
29APR26 102.50 P 3.26 3.87 2.55 2.93 -1.66 43 109 2,882 -11
29APR26 105.00 P 5.38 5.38 3.62 4.12 -1.88 44 786 2,413 -196
29APR26 107.50 P 6.03 6.06 6.03 5.54 -2.25 44 5 2,760 -1
29APR26 110.00 P 0.00 0.00 0.00 7.31 -2.43 46 0 928 0
29APR26 112.50 P 0.00 0.00 0.00 9.11 -2.74 46 0 38 0
29APR26 115.00 P 0.00 0.00 0.00 11.11 -2.97 46 0 28 0
29APR26 117.50 P 0.00 0.00 0.00 13.30 -2.74 48 0 2 0
29APR26 120.00 P 16.14 16.14 14.89 15.59 -2.80 50 9 14 +2
29APR26 122.50 P 0.00 0.00 0.00 17.62 -3.24 43 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 20.01 -3.35 43 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 22.43 -3.43 42 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.91 -3.50 43 0 61 0
28MAY26 67.50 P 0.11 0.11 0.11 0.01 -0.01 44 7 184 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 102 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 302 0
28MAY26 75.00 P 0.23 0.27 0.23 0.06 -0.05 42 150 285 +110
28MAY26 77.50 P 0.00 0.00 0.00 0.11 -0.09 42 0 1,079 0
28MAY26 80.00 P 0.00 0.00 0.00 0.19 -0.15 42 0 300 0
28MAY26 82.50 P 0.00 0.00 0.00 0.32 -0.23 42 0 336 0
28MAY26 85.00 P 0.84 0.84 0.84 0.52 -0.32 42 10 680 0
28MAY26 87.50 P 1.02 1.15 0.92 0.79 -0.44 42 144 1,416 -48
28MAY26 90.00 P 1.39 1.60 1.20 1.17 -0.57 42 20 5,791 -7
28MAY26 92.50 P 2.11 2.11 1.87 1.67 -0.74 42 110 1,652 +92
28MAY26 95.00 P 2.50 2.79 2.16 2.30 -0.93 42 111 2,557 -11
28MAY26 97.50 P 3.28 3.64 2.96 3.02 -1.18 42 176 1,798 +53
28MAY26 100.00 P 4.22 4.66 4.00 3.93 -1.35 42 99 1,900 -14
28MAY26 102.50 P 6.14 6.14 4.56 4.95 -1.53 41 222 1,373 -186
28MAY26 105.00 P 7.56 7.56 6.55 6.21 -1.73 42 103 2,225 -25
28MAY26 107.50 P 8.32 8.32 7.68 7.62 -2.07 42 30 877 +30
28MAY26 110.00 P 9.52 9.52 9.52 9.24 -2.22 42 1 693 +1
28MAY26 112.50 P 0.00 0.00 0.00 11.00 -2.36 43 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 12.79 -2.59 43 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 14.75 -2.73 44 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 16.82 -2.83 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.97 -2.93 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.18 -3.01 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.44 -2.60 47 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.76 -2.68 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 234 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,071 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.03 41 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 -0.07 41 0 7,505 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 -0.10 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.26 -0.16 40 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.41 -0.21 41 0 716 0
29JUN26 80.00 P 1.01 1.01 0.86 0.60 -0.30 41 4 7,599 0
29JUN26 82.50 P 1.25 1.25 1.12 0.88 -0.39 41 90 1,037 -28
29JUN26 85.00 P 1.54 1.54 1.54 1.23 -0.51 41 2 11,538 0
29JUN26 87.50 P 1.91 2.11 1.91 1.68 -0.62 41 30 2,070 +15
29JUN26 90.00 P 2.45 2.67 2.40 2.21 -0.77 41 31 10,988 -15
29JUN26 92.50 P 3.18 3.19 3.18 2.88 -0.90 41 75 10,202 0
29JUN26 95.00 P 0.00 0.00 0.00 3.61 -1.04 41 0 4,186 0
29JUN26 97.50 P 4.60 4.60 4.22 4.47 -1.13 40 30 2,015 -5
29JUN26 100.00 P 5.90 6.28 5.20 5.51 -1.36 41 6 11,629 +1
29JUN26 102.50 P 0.00 0.00 0.00 6.60 -1.55 40 0 1,775 0
29JUN26 105.00 P 8.08 8.97 7.89 7.89 -1.74 40 263 1,626 +188
29JUN26 107.50 P 0.00 0.00 0.00 9.28 -1.87 40 0 1,324 0
29JUN26 110.00 P 11.48 11.48 11.48 10.71 -2.29 40 15 614 +15
29JUN26 112.50 P 0.00 0.00 0.00 12.66 -2.15 42 0 857 0
29JUN26 115.00 P 0.00 0.00 0.00 14.45 -2.01 42 0 491 0
29JUN26 117.50 P 0.00 0.00 0.00 16.20 -1.83 42 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.40 -1.62 43 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 19.60 -2.67 38 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 22.51 -1.68 44 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 23.62 -2.92 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 26.22 -2.51 40 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 27.93 -3.09 34 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 30.77 -2.60 40 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 33.01 -2.91 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.57 -2.94 43 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 37.76 -3.15 40 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 40.16 -3.27 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.57 -3.21 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.01 -3.22 40 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 47.46 -3.25 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.92 -3.28 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 52.40 -3.30 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.90 -3.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 57.40 -3.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.90 -3.30 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.40 -3.37 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.90 -3.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 67.40 -3.38 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.90 -3.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.40 -3.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.90 -3.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 77.40 -3.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 79.90 -3.30 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.08 - 40 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 1.47 -0.53 40 0 12 0
30JUL26 85.00 P 0.00 0.00 0.00 1.93 -0.63 40 0 7 0
30JUL26 87.50 P 0.00 0.00 0.00 2.46 -0.79 40 0 0 0
30JUL26 90.00 P 3.10 3.10 3.10 3.14 -0.90 41 3 77 -1
30JUL26 92.50 P 4.13 4.13 4.13 3.87 -0.99 40 15 30 +15
30JUL26 95.00 P 4.99 4.99 4.99 4.66 -1.15 40 15 17 +15
30JUL26 97.50 P 0.00 0.00 0.00 5.58 -1.29 40 0 40 0
30JUL26 100.00 P 7.55 7.55 6.90 6.63 -1.44 40 24 114 +22
30JUL26 102.50 P 0.00 0.00 0.00 7.79 -1.61 40 0 1 0
30JUL26 105.00 P 9.41 9.41 8.57 9.09 -1.52 40 30 30 +30
30JUL26 107.50 P 10.91 10.91 10.91 10.52 -1.86 40 15 81 +15
30JUL26 110.00 P 12.79 12.79 12.79 11.91 -2.23 40 15 30 +15
30JUL26 112.50 P 13.95 13.95 13.95 13.69 -2.17 40 30 60 +30
30JUL26 115.00 P 0.00 0.00 0.00 15.34 -2.37 40 0 4 0
30JUL26 117.50 P 0.00 0.00 0.00 17.22 -2.29 41 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 19.13 -2.02 41 0 1 0
30JUL26 122.50 P 0.00 0.00 0.00 21.04 -2.15 41 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 22.67 -2.47 39 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 24.86 -2.45 40 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 27.04 -2.42 40 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.06 40 0 58 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.08 40 0 37 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 -0.11 40 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.36 -0.15 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.21 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 -0.27 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.97 -0.32 40 0 3,234 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.43 40 0 1,689 0
29SEP26 77.50 P 0.00 0.00 0.00 1.66 -0.50 40 0 491 0
29SEP26 80.00 P 2.50 2.50 2.50 2.10 -0.60 40 2 1,758 -2
29SEP26 82.50 P 0.00 0.00 0.00 2.64 -0.70 40 0 1,550 0
29SEP26 85.00 P 3.72 3.72 3.48 3.25 -0.80 40 502 3,996 +250
29SEP26 87.50 P 0.00 0.00 0.00 3.95 -0.94 40 0 2,529 0
29SEP26 90.00 P 5.29 5.29 5.29 4.72 -0.97 40 3 4,268 0
29SEP26 92.50 P 5.45 5.45 5.45 5.52 -1.03 40 2 1,719 0
29SEP26 95.00 P 0.00 0.00 0.00 6.43 -1.21 40 0 12,522 0
29SEP26 97.50 P 0.00 0.00 0.00 7.47 -1.29 40 0 2,793 0
29SEP26 100.00 P 9.30 9.30 9.30 8.57 -1.31 40 200 5,210 -200
29SEP26 102.50 P 0.00 0.00 0.00 9.79 -1.51 40 0 1,794 0
29SEP26 105.00 P 11.27 11.27 11.27 11.15 -1.54 40 3 1,551 -3
29SEP26 107.50 P 0.00 0.00 0.00 12.50 -1.81 40 0 555 0
29SEP26 110.00 P 15.04 15.04 15.04 13.97 -1.91 40 15 219 +15
29SEP26 112.50 P 16.17 16.17 16.17 15.57 -2.05 40 15 272 +15
29SEP26 115.00 P 18.37 18.37 18.37 17.44 -1.96 40 15 152 0
29SEP26 117.50 P 0.00 0.00 0.00 19.01 -2.23 40 0 46 0
29SEP26 120.00 P 21.62 21.62 21.62 20.83 -2.33 40 15 102 +15
29SEP26 122.50 P 23.33 23.33 23.33 22.72 -1.78 40 15 90 +15
29SEP26 125.00 P 0.00 0.00 0.00 24.67 -1.85 41 0 140 0
29SEP26 127.50 P 0.00 0.00 0.00 26.30 -2.20 39 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 28.37 -2.19 40 0 85 0
29SEP26 132.50 P 0.00 0.00 0.00 30.58 -2.14 40 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 32.67 -1.99 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 34.66 -3.08 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 36.85 -2.56 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.07 -2.54 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.14 -2.79 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.07 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.08 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.39 -0.11 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.54 -0.17 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.74 -0.19 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 -0.26 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.27 -0.30 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.61 -0.32 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.02 -0.37 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 2.49 -0.53 40 0 396 0
30DEC26 77.50 P 0.00 0.00 0.00 3.04 -0.59 40 0 636 0
30DEC26 80.00 P 0.00 0.00 0.00 3.63 -0.72 40 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 4.35 -0.74 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.04 -0.85 40 0 996 0
30DEC26 87.50 P 6.23 6.23 5.78 5.65 -1.09 39 78 920 +60
30DEC26 90.00 P 6.79 7.11 6.37 6.47 -1.17 39 570 2,005 +294
30DEC26 92.50 P 0.00 0.00 0.00 7.53 -1.11 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 8.52 -1.22 39 0 2,797 0
30DEC26 97.50 P 9.50 9.50 9.50 9.50 -1.42 39 1 841 0
30DEC26 100.00 P 0.00 0.00 0.00 10.74 -1.43 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 12.02 -1.47 39 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 13.32 -1.57 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 14.75 -1.69 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 16.10 -1.94 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 17.71 -1.85 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.34 -1.63 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 20.89 -1.77 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 22.60 -1.85 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.49 -1.84 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.35 -1.68 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.41 -1.55 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.24 -1.87 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.13 -2.18 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 33.94 -2.04 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 36.32 -1.81 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.08 -2.44 38 0 2 0
30DEC26 142.50 P 41.36 41.36 41.36 40.80 -2.62 40 15 139 0
30DEC26 145.00 P 0.00 0.00 0.00 42.67 -2.27 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.38 -0.47 40 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 2.91 -0.51 40 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 3.47 -0.59 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.10 -0.69 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.83 -0.71 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.57 -0.85 40 0 104 0
30MAR27 85.00 P 6.70 6.70 6.70 6.38 -0.88 40 1 141 +1
30MAR27 87.50 P 0.00 0.00 0.00 7.18 -0.99 39 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 8.07 -1.08 39 0 68 0
30MAR27 92.50 P 0.00 0.00 0.00 9.04 -1.16 39 0 97 0
30MAR27 95.00 P 0.00 0.00 0.00 10.08 -1.24 39 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 11.18 -1.30 39 0 76 0
30MAR27 100.00 P 0.00 0.00 0.00 12.31 -1.47 38 0 34 0
30MAR27 102.50 P 0.00 0.00 0.00 13.65 -1.48 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.90 -1.63 38 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 16.38 -1.57 38 0 45 0
30MAR27 110.00 P 18.50 18.50 18.50 17.85 -1.68 38 1 11 0
30MAR27 112.50 P 0.00 0.00 0.00 19.32 -1.59 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.93 -1.74 38 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 22.29 -1.87 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.92 -2.11 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 25.88 -1.84 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.54 -2.02 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 29.51 -1.90 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.46 -1.90 38 0 0 0
TOTAL PUT 7,235 208,517 +833
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$ 28.10
29APR26 19.00 C 0.00 0.00 0.00 9.11 -0.03 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.67 +0.02 83 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.12 -0.11 0 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.12 0.00 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.11 -0.04 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.22 +0.06 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.17 -0.03 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.24 -0.04 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.39 -0.05 39 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.65 -0.07 39 0 46 0
29APR26 28.00 C 1.13 1.35 1.03 1.05 -0.10 38 11 264 -7
29APR26 29.00 C 0.82 0.82 0.73 0.64 -0.09 39 20 63 -15
29APR26 30.00 C 0.42 0.42 0.38 0.36 -0.06 39 5 316 0
29APR26 31.00 C 0.24 0.24 0.17 0.19 -0.05 39 116 308 +26
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.02 40 2 596 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 114 0
29APR26 35.00 C 0.03 0.03 0.02 0.01 -0.01 41 18 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 3 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.13 -0.02 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.67 +0.01 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.15 -0.19 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.25 +0.04 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.18 -0.28 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.25 -0.16 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.43 -0.06 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.62 -0.08 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.90 -0.08 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.33 -0.02 42 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.73 -0.08 40 0 67 0
28MAY26 29.00 C 0.00 0.00 0.00 1.28 -0.08 40 0 337 0
28MAY26 30.00 C 0.00 0.00 0.00 0.92 -0.08 39 0 269 0
28MAY26 31.00 C 0.74 0.74 0.69 0.66 -0.06 40 35 308 +29
28MAY26 32.00 C 0.00 0.00 0.00 0.48 -0.04 40 0 86 0
28MAY26 33.00 C 0.33 0.33 0.33 0.32 -0.05 40 1 202 0
28MAY26 34.00 C 0.23 0.23 0.23 0.22 -0.04 40 2 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 230 0
28MAY26 36.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 293 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 40 3 136 +3
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 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 9.30 -0.05 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.82 -0.05 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.34 -0.04 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.40 0.00 48 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.50 -0.05 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.62 -0.03 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.68 -0.15 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.94 -0.06 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.27 -0.10 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.70 -0.08 41 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.18 -0.08 40 0 130 0
29JUN26 29.00 C 0.00 0.00 0.00 1.73 -0.08 40 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.36 -0.07 40 0 450 0
29JUN26 31.00 C 0.00 0.00 0.00 1.07 -0.06 40 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.83 -0.06 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.64 -0.05 40 0 96 0
29JUN26 34.00 C 0.00 0.00 0.00 0.49 -0.04 40 0 1,042 0
29JUN26 35.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 36 0
29JUN26 37.00 C 0.22 0.22 0.22 0.21 -0.02 41 10 107 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.34 -0.06 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.87 -0.07 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.41 -0.08 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.50 -0.09 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.65 -0.10 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.82 -0.10 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.04 -0.11 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.23 -0.09 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.60 +0.01 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.08 -0.09 41 0 15 0
30JUL26 28.00 C 2.56 2.56 2.56 2.57 -0.10 41 1 1 +1
30JUL26 29.00 C 0.00 0.00 0.00 2.14 -0.07 40 0 148 0
30JUL26 30.00 C 0.00 0.00 0.00 1.75 -0.08 40 0 299 0
30JUL26 31.00 C 0.00 0.00 0.00 1.43 -0.09 40 0 319 0
30JUL26 32.00 C 0.00 0.00 0.00 1.18 -0.06 40 0 195 0
30JUL26 33.00 C 0.97 0.97 0.97 0.97 -0.03 41 4 73 +4
30JUL26 34.00 C 0.00 0.00 0.00 0.78 -0.06 41 0 106 0
30JUL26 35.00 C 0.67 0.67 0.67 0.61 -0.08 40 15 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.49 -0.07 40 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.55 -0.12 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.11 -0.11 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 -0.12 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.85 -0.09 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.05 -0.13 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.31 -0.14 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.61 -0.15 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.98 -0.13 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.43 -0.10 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.78 -0.10 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.33 -0.10 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.90 -0.09 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.52 -0.08 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.21 -0.05 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 -0.07 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 -0.07 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 -0.08 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.21 -0.08 42 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.04 -0.07 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.88 -0.07 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.06 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.06 42 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 -0.05 42 0 12 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.05 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 -0.04 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 10.02 +0.07 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.62 +0.04 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.22 +0.04 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.46 -0.08 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.69 -0.13 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.03 -0.11 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.39 -0.10 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 -0.11 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 -0.10 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.74 -0.09 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 -0.09 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.83 -0.08 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.44 -0.09 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.10 -0.07 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.79 -0.07 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.50 -0.07 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 -0.08 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.99 -0.06 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.74 -0.06 42 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.58 -0.07 42 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.41 -0.06 42 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.26 -0.06 42 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 -0.06 42 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 -0.05 42 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.04 42 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.48 +0.07 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.10 +0.07 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.72 +0.05 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.02 +0.07 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.33 -0.01 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.68 -0.02 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.08 -0.02 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.52 -0.02 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.99 -0.06 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.47 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.00 -0.11 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.58 -0.10 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.20 -0.10 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.87 -0.08 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.53 -0.09 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.22 -0.08 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.96 -0.06 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.71 -0.07 43 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.41 -0.07 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.25 -0.03 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.06 -0.06 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.86 -0.07 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.71 -0.05 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.56 -0.06 43 0 1 0
TOTAL CALL 246 14,196 +51
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 43 0 86 0
29APR26 24.00 P 0.08 0.08 0.08 0.04 -0.01 40 12 93 +3
29APR26 25.00 P 0.16 0.16 0.16 0.11 -0.02 39 2 207 +2
29APR26 26.00 P 0.32 0.32 0.28 0.27 -0.03 40 34 527 +30
29APR26 27.00 P 0.56 0.56 0.52 0.54 -0.05 40 7 481 -4
29APR26 28.00 P 0.87 1.00 0.85 0.98 -0.01 40 21 498 -1
29APR26 29.00 P 1.34 1.58 1.34 1.53 +0.01 39 95 356 -1
29APR26 30.00 P 2.27 2.27 2.27 2.24 -0.03 39 3 250 -3
29APR26 31.00 P 0.00 0.00 0.00 3.07 -0.01 39 4 211 -4
29APR26 32.00 P 0.00 0.00 0.00 3.97 -0.12 39 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 4.92 +0.01 39 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 5.90 0.00 0 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 6.96 -0.01 58 0 4 0
29APR26 36.00 P 0.00 0.00 0.00 7.98 +0.01 66 0 8 -30
29APR26 37.00 P 0.00 0.00 0.00 8.90 +0.02 0 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.98 0.00 77 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.90 -0.08 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.90 +0.02 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.90 -0.06 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.91 -0.04 79 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.91 -0.07 83 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.92 0.00 91 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.97 +0.02 108 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 4 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 63 0
28MAY26 23.00 P 0.21 0.21 0.21 0.14 -0.03 40 2 149 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.27 -0.04 40 0 150 0
28MAY26 25.00 P 0.00 0.00 0.00 0.46 -0.05 40 0 86 0
28MAY26 26.00 P 0.00 0.00 0.00 0.74 -0.07 40 0 358 0
28MAY26 27.00 P 1.19 1.19 1.05 1.09 -0.10 40 33 139 +30
28MAY26 28.00 P 1.50 1.50 1.50 1.54 -0.08 40 7 185 +1
28MAY26 29.00 P 2.18 2.18 2.18 2.07 -0.08 39 12 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.76 -0.06 40 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.49 -0.05 40 4 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.29 -0.04 40 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.19 +0.02 42 0 47 0
28MAY26 34.00 P 5.65 5.99 5.65 6.14 +0.12 45 6 75 +6
28MAY26 35.00 P 0.00 0.00 0.00 7.01 0.00 42 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 7.98 +0.01 44 0 71 0
28MAY26 37.00 P 0.00 0.00 0.00 8.98 +0.08 48 0 55 0
28MAY26 38.00 P 0.00 0.00 0.00 9.98 0.00 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.94 -0.04 51 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.97 +0.06 57 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 12.98 +0.02 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.94 -0.01 60 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.94 -0.04 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 38 0
29JUN26 22.00 P 0.30 0.30 0.30 0.23 -0.02 40 1 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 -0.02 41 0 19 0
29JUN26 24.00 P 0.58 0.58 0.58 0.58 -0.04 41 1 40 +1
29JUN26 25.00 P 0.85 0.85 0.85 0.84 -0.06 40 1 62 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.17 -0.05 40 0 174 0
29JUN26 27.00 P 0.00 0.00 0.00 1.55 -0.10 39 0 97 0
29JUN26 28.00 P 2.08 2.08 2.08 2.08 -0.02 40 1 268 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.58 -0.07 39 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.23 -0.06 39 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 +0.01 42 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.63 -0.04 37 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.50 +0.02 38 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.34 +0.03 38 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.23 -0.01 38 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.09 -0.06 35 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.09 +0.02 39 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.04 -0.05 38 0 135 0
29JUN26 39.00 P 0.00 0.00 0.00 11.00 -0.04 38 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.97 -0.01 38 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.98 +0.02 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.94 -0.01 39 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.94 -0.04 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.92 0.00 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.97 +0.02 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.90 +0.02 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.90 +0.02 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.90 +0.02 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.90 +0.02 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.90 +0.02 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.40 +0.02 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.90 +0.02 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.40 +0.02 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 0.39 -0.04 40 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 0.59 -0.05 41 0 90 0
30JUL26 24.00 P 0.84 0.84 0.84 0.84 -0.06 41 15 680 0
30JUL26 25.00 P 0.00 0.00 0.00 1.15 -0.05 41 0 94 0
30JUL26 26.00 P 0.00 0.00 0.00 1.50 -0.06 40 0 30 0
30JUL26 27.00 P 0.00 0.00 0.00 1.92 -0.06 40 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 2.40 -0.07 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.96 -0.07 39 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.59 -0.06 39 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 4.29 -0.10 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.03 +0.08 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.80 +0.09 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.61 +0.04 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.45 -0.01 39 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.34 0.00 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.24 +0.04 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.16 +0.04 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.05 42 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 -0.05 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 -0.05 42 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.36 -0.02 42 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.71 -0.04 42 0 87 0
29SEP26 26.00 P 0.00 0.00 0.00 2.11 -0.04 41 0 12 0
29SEP26 27.00 P 2.59 2.59 2.59 2.55 -0.07 41 3 21 +3
29SEP26 28.00 P 0.00 0.00 0.00 3.06 -0.06 41 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 3.63 -0.05 41 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.25 -0.05 41 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 4.93 -0.03 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.64 -0.05 41 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 +0.01 41 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.16 +0.05 41 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.96 +0.03 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 +0.04 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.66 +0.04 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.52 +0.06 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 +0.04 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.31 +0.04 41 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 13.23 +0.06 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.16 +0.06 41 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.11 +0.07 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.07 -0.08 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.01 -0.11 40 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.99 -0.08 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.94 -0.08 38 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.93 -0.08 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.91 -0.08 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.92 +0.01 41 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.40 +0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.90 +0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.40 +0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.03 42 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.00 -0.04 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 -0.05 42 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 -0.04 42 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 -0.03 42 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.05 42 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.75 -0.05 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.24 -0.04 41 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.76 -0.04 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.33 -0.04 41 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.95 -0.03 41 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.61 -0.03 41 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.30 -0.03 42 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 0.00 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.76 +0.03 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.55 +0.06 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.33 +0.02 42 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 +0.06 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.98 -0.08 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.84 +0.08 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.70 -0.11 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.61 +0.10 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.51 -0.08 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.38 +0.09 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.29 -0.03 41 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.23 -0.10 41 0 0 0
30MAR27 19.00 P 0.87 0.87 0.87 0.88 -0.02 43 5 8 +5
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.04 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 -0.08 42 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 -0.08 42 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 +0.02 43 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.45 -0.02 42 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.86 -0.05 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.32 -0.04 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.80 -0.06 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.34 -0.05 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.91 -0.02 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.52 -0.01 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.15 -0.03 41 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.87 -0.07 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.55 -0.03 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.28 -0.05 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.04 -0.04 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.83 -0.04 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.58 -0.06 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.39 -0.06 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.22 -0.06 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.05 -0.07 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.91 -0.04 42 0 2 0
TOTAL PUT 269 14,560 +42
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$ 681.50
10APR26 520.00 C 0.00 0.00 0.00 161.50 +48.47 0 0 0 0
10APR26 530.00 C 0.00 0.00 0.00 151.50 +48.47 0 0 0 0
10APR26 540.00 C 0.00 0.00 0.00 141.50 +48.47 0 0 0 0
10APR26 550.00 C 0.00 0.00 0.00 131.50 +48.46 0 0 0 0
10APR26 560.00 C 0.00 0.00 0.00 121.50 +48.46 0 0 0 0
10APR26 570.00 C 0.00 0.00 0.00 111.50 +48.46 0 0 0 0
10APR26 580.00 C 0.00 0.00 0.00 101.50 +48.46 0 0 0 0
10APR26 590.00 C 0.00 0.00 0.00 91.50 +48.43 0 0 0 0
10APR26 600.00 C 45.50 48.00 45.00 81.50 +48.29 0 88 0 -110
10APR26 610.00 C 65.75 65.75 65.75 71.50 +47.73 0 2 0 -10
10APR26 620.00 C 24.00 51.50 24.00 61.50 +46.15 0 3 0 -77
10APR26 630.00 C 11.80 46.50 11.80 51.50 +43.09 0 82 0 -146
10APR26 640.00 C 5.00 40.00 3.55 41.50 +37.47 0 137 0 -220
10APR26 650.00 C 1.96 28.00 1.50 31.50 +29.85 0 340 0 -89
10APR26 660.00 C 0.67 17.00 0.67 21.50 +20.97 0 203 0 -102
10APR26 670.00 C 0.90 10.00 0.22 11.50 +11.36 0 514 0 -93
10APR26 680.00 C 0.03 2.61 0.03 1.50 +1.47 0 191 0 -96
10APR26 690.00 C 0.17 0.23 0.17 0.00 -0.01 0 11 50 +11
10APR26 700.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
10APR26 710.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10APR26 720.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
10APR26 730.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 540.00 C 0.00 0.00 0.00 142.02 +48.98 75 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 132.21 +49.14 75 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 122.49 +49.28 75 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 112.90 +49.29 75 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 103.47 +48.95 75 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 94.26 +48.09 75 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 85.32 +46.56 75 0 0 0
17APR26 610.00 C 0.00 0.00 0.00 76.70 +45.37 75 0 12 0
17APR26 620.00 C 0.00 0.00 0.00 68.45 +42.58 75 0 2 0
17APR26 630.00 C 30.00 50.00 30.00 60.62 +39.47 75 13 107 0
17APR26 640.00 C 19.00 31.63 19.00 53.27 +36.22 75 9 114 +9
17APR26 650.00 C 14.53 36.00 14.02 46.43 +32.90 75 144 153 +137
17APR26 660.00 C 18.80 32.50 15.00 38.93 +28.25 71 43 26 +23
17APR26 670.00 C 17.06 31.50 15.24 33.36 +25.03 72 22 29 +18
17APR26 680.00 C 8.00 23.50 8.00 28.35 +21.96 72 117 124 +116
17APR26 690.00 C 6.04 23.00 6.04 23.87 +19.06 73 42 19 +4
17APR26 700.00 C 5.00 19.00 5.00 19.93 +16.35 73 325 108 +105
17APR26 710.00 C 5.50 13.40 5.10 16.49 +13.82 73 93 93 +33
17APR26 720.00 C 3.77 13.00 3.77 13.52 +11.51 74 560 394 +373
17APR26 730.00 C 2.50 11.58 2.50 11.58 +10.15 76 209 162 +157
29APR26 360.00 C 0.00 0.00 0.00 321.94 +48.92 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 311.95 +48.93 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 301.97 +48.95 71 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 291.98 +48.95 64 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 281.99 +48.96 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 272.00 +48.97 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 262.02 +48.99 60 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 252.03 +49.00 55 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 242.05 +49.02 58 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 232.06 +49.03 54 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 222.09 +49.06 57 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 212.12 +49.09 56 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 202.16 +49.13 56 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 192.22 +49.19 56 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 182.31 +49.28 56 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 172.44 +49.41 56 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 162.62 +49.59 56 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 152.88 +49.83 56 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 143.23 +50.10 56 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 133.71 +50.15 56 0 8 0
29APR26 560.00 C 0.00 0.00 0.00 124.34 +49.75 56 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 115.16 +48.88 56 0 10 0
29APR26 580.00 C 64.10 89.19 64.10 106.20 +47.58 56 65 843 -10
29APR26 590.00 C 52.89 87.72 52.89 97.51 +45.66 56 105 643 -53
29APR26 600.00 C 54.00 78.40 53.50 89.11 +43.57 56 93 2,340 0
29APR26 610.00 C 0.00 0.00 0.00 81.04 +42.62 56 0 281 0
29APR26 620.00 C 46.50 46.50 46.50 73.34 +39.95 56 1 384 -1
29APR26 630.00 C 36.03 60.00 36.03 64.06 +35.32 52 59 443 -6
29APR26 640.00 C 26.00 51.50 26.00 57.38 +32.89 53 54 247 +46
29APR26 650.00 C 25.90 46.00 25.90 51.13 +30.23 53 107 1,200 -21
29APR26 660.00 C 22.20 36.59 22.20 45.32 +27.76 54 114 438 -35
29APR26 670.00 C 22.00 33.00 19.90 39.96 +25.21 54 24 513 +4
29APR26 680.00 C 15.38 30.30 15.38 35.04 +22.74 54 171 569 +99
29APR26 690.00 C 13.50 25.50 13.40 30.56 +20.45 54 98 327 +44
29APR26 700.00 C 9.50 22.49 9.50 26.51 +18.14 55 230 2,324 +47
29APR26 710.00 C 8.03 18.07 8.03 22.87 +16.11 55 48 268 +32
29APR26 720.00 C 7.88 17.60 7.88 19.63 +14.08 55 307 245 +76
29APR26 730.00 C 8.68 14.94 8.68 16.96 +12.38 55 104 207 +51
29APR26 740.00 C 6.68 12.80 6.68 14.67 +10.97 56 18 161 +1
29APR26 750.00 C 8.20 12.00 8.20 12.02 +9.09 55 73 126 0
29APR26 760.00 C 5.47 11.00 4.20 10.73 +8.40 57 50 530 +32
29APR26 770.00 C 4.02 8.90 4.02 8.90 +7.07 56 16 190 0
29APR26 780.00 C 3.00 7.70 3.00 7.47 +6.03 57 19 365 -6
29APR26 790.00 C 2.96 7.00 2.64 6.19 +5.07 56 293 701 +25
28MAY26 360.00 C 0.00 0.00 0.00 322.62 +49.60 49 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 312.66 +49.64 51 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 302.69 +49.67 49 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 292.74 +49.71 50 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 282.78 +49.75 49 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 272.84 +49.81 50 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 262.91 +49.88 50 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 253.00 +49.97 50 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 243.12 +50.09 50 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 233.27 +50.24 50 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 223.46 +50.43 50 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 213.71 +50.68 50 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 204.02 +50.99 50 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 194.42 +51.39 50 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 184.91 +51.68 50 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 175.53 +51.83 50 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 166.27 +51.37 50 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 157.18 +50.60 50 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 148.26 +49.61 50 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 139.53 +48.28 50 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 131.02 +47.09 50 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 122.75 +45.53 50 0 23 0
28MAY26 580.00 C 99.98 99.98 99.98 114.73 +46.26 50 15 337 0
28MAY26 590.00 C 0.00 0.00 0.00 106.98 +42.40 50 0 418 0
28MAY26 600.00 C 76.33 84.44 75.35 96.53 +39.59 45 255 1,356 -210
28MAY26 610.00 C 67.97 67.97 67.97 92.35 +40.58 50 2 367 -2
28MAY26 620.00 C 55.00 55.00 55.00 85.50 +38.67 50 2 343 +2
28MAY26 630.00 C 45.00 45.16 45.00 78.96 +36.69 50 5 461 -5
28MAY26 640.00 C 44.92 50.00 39.98 70.57 +32.47 47 52 200 +43
28MAY26 650.00 C 33.00 51.00 33.00 64.86 +30.79 48 5 168 -2
28MAY26 660.00 C 34.50 48.00 32.79 59.48 +28.84 48 30 296 +10
28MAY26 670.00 C 31.53 32.94 29.04 54.41 +27.20 48 92 165 +49
28MAY26 680.00 C 37.50 39.00 37.50 49.66 +25.32 48 21 105 +1
28MAY26 690.00 C 25.00 25.00 25.00 45.22 +23.62 48 6 102 +1
28MAY26 700.00 C 23.00 32.00 23.00 41.08 +22.01 48 34 112 -30
28MAY26 710.00 C 18.42 30.02 18.42 37.23 +20.28 49 12 91 -2
28MAY26 720.00 C 17.00 17.00 16.49 33.68 +18.86 49 31 32 -30
28MAY26 730.00 C 15.65 20.00 15.61 30.39 +17.28 49 33 123 +33
28MAY26 740.00 C 12.68 16.82 12.68 27.37 +15.86 49 16 99 0
28MAY26 750.00 C 14.00 19.00 12.50 24.59 +14.61 49 111 1,079 -1
28MAY26 760.00 C 14.80 17.50 14.80 22.06 +13.24 49 3 141 0
28MAY26 770.00 C 0.00 0.00 0.00 19.74 +12.09 49 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 17.63 +10.80 49 0 30 0
28MAY26 790.00 C 9.90 13.40 7.80 15.72 +9.74 49 46 120 +15
29JUN26 250.00 C 0.00 0.00 0.00 432.79 +49.78 50 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 427.82 +49.81 58 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 422.84 +49.83 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 417.87 +49.86 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 412.89 +49.88 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 407.92 +49.91 50 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 402.94 +49.93 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 397.97 +49.96 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 393.00 +49.98 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 388.02 +50.00 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 383.05 +50.03 47 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 373.10 +50.08 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 363.16 +50.14 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 353.21 +50.19 45 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 343.27 +50.25 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 333.33 +50.31 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 323.39 +50.37 44 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 313.47 +50.45 45 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 303.55 +50.53 45 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 293.65 +50.62 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 283.76 +50.73 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 273.90 +50.87 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 264.08 +51.05 45 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 254.29 +51.26 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 244.55 +51.52 45 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 234.87 +51.84 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 225.26 +52.23 45 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 215.74 +52.71 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 206.32 +52.79 45 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 197.01 +52.72 45 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 187.83 +51.97 45 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 178.80 +51.21 45 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 169.93 +50.23 45 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 161.23 +49.36 45 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 152.72 +48.13 45 0 167 0
29JUN26 550.00 C 0.00 0.00 0.00 144.43 +47.13 45 0 172 0
29JUN26 560.00 C 0.00 0.00 0.00 136.35 +45.73 45 0 228 0
29JUN26 570.00 C 85.00 85.00 85.00 128.51 +44.49 45 8 29 0
29JUN26 580.00 C 0.00 0.00 0.00 120.91 +43.10 45 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 113.57 +41.60 45 0 148 0
29JUN26 600.00 C 83.66 88.00 75.00 103.30 +39.11 42 10 374 -2
29JUN26 610.00 C 0.00 0.00 0.00 99.69 +40.40 45 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 93.16 +38.77 45 0 206 0
29JUN26 630.00 C 55.65 55.65 55.65 86.91 +37.05 45 5 335 0
29JUN26 640.00 C 47.20 47.20 44.10 80.96 +35.24 45 18 309 +16
29JUN26 650.00 C 40.60 56.00 40.60 75.28 +33.70 45 25 376 -15
29JUN26 660.00 C 36.00 36.00 36.00 67.79 +29.74 43 1 495 0
29JUN26 670.00 C 40.99 44.71 40.99 62.84 +28.19 43 30 233 0
29JUN26 680.00 C 0.00 0.00 0.00 58.16 +26.89 43 0 101 0
29JUN26 690.00 C 35.50 35.50 35.50 53.74 +25.18 44 1 185 0
29JUN26 700.00 C 32.02 37.50 32.02 49.58 +23.73 44 54 337 -29
29JUN26 710.00 C 26.60 26.60 26.60 45.67 +22.46 44 5 54 +5
29JUN26 720.00 C 20.77 20.93 20.64 42.02 +20.26 44 57 86 +30
29JUN26 730.00 C 0.00 0.00 0.00 38.59 +18.99 44 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 35.40 +17.92 44 0 4 0
29JUN26 750.00 C 19.93 25.20 19.93 32.43 +16.58 44 11 46 +8
29JUN26 760.00 C 22.00 22.00 22.00 30.58 +16.36 45 10 13 +10
29JUN26 770.00 C 0.00 0.00 0.00 27.94 +15.34 45 0 1 0
29JUN26 780.00 C 13.00 15.00 13.00 25.49 +14.11 45 2 19 +2
29JUN26 790.00 C 0.00 0.00 0.00 23.23 +13.03 45 0 15 0
29JUN26 800.00 C 10.20 16.00 10.20 21.14 +12.12 45 8 49 +8
29JUN26 810.00 C 0.00 0.00 0.00 19.22 +11.16 45 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 17.45 +10.23 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 15.35 +8.96 44 0 0 0
29JUN26 840.00 C 9.50 10.50 9.50 14.34 +8.73 45 4 32 +4
29JUN26 850.00 C 10.00 11.00 10.00 12.59 +7.54 44 3 33 +3
29JUN26 860.00 C 0.00 0.00 0.00 11.73 +7.25 45 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.60 +6.68 45 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.56 +6.09 45 0 0 0
29JUN26 890.00 C 7.40 7.60 7.40 8.62 +5.52 45 4 4 +4
29JUN26 900.00 C 6.75 7.78 6.75 7.78 +5.05 45 6 409 +6
30JUL26 400.00 C 0.00 0.00 0.00 284.91 +51.88 43 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 275.17 +52.14 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 265.49 +52.46 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 255.87 +52.84 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 246.32 +53.29 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 236.86 +53.83 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 227.49 +53.60 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 218.24 +53.16 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 209.10 +52.43 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 200.10 +51.81 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 191.25 +50.99 43 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 182.56 +50.16 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 174.05 +49.34 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 165.72 +48.25 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 157.58 +47.36 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 149.66 +46.15 43 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 141.95 +44.99 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 134.47 +43.96 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 127.22 +42.50 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 120.21 +41.29 43 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 113.44 +42.22 43 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 106.92 +40.56 43 0 45 0
30JUL26 620.00 C 59.19 76.47 59.19 97.64 +36.14 41 46 92 +45
30JUL26 630.00 C 55.71 55.71 54.60 94.65 +37.64 43 60 78 +60
30JUL26 640.00 C 55.61 55.61 55.61 86.22 +33.31 41 15 15 +15
30JUL26 650.00 C 0.00 0.00 0.00 83.38 +34.56 43 0 0 0
30JUL26 660.00 C 47.80 47.80 47.70 75.78 +30.73 42 2 2 +2
30JUL26 670.00 C 0.00 0.00 0.00 70.92 +29.23 42 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 66.31 +27.98 42 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 61.92 +26.76 42 0 0 0
30JUL26 700.00 C 31.43 42.60 31.43 57.76 +25.28 42 13 19 +5
30JUL26 710.00 C 0.00 0.00 0.00 53.83 +24.03 42 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 50.11 +22.15 42 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 46.60 +20.82 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 364.13 +51.11 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 354.26 +51.24 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 344.40 +51.38 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 334.57 +51.55 41 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 324.76 +51.74 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 315.00 +51.98 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 305.27 +52.25 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 295.62 +52.59 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 286.01 +52.98 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 276.47 +52.92 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 267.05 +52.59 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 257.64 +51.96 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 248.46 +51.53 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 239.29 +50.90 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 230.31 +50.23 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 221.47 +49.71 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 212.66 +48.75 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 204.21 +48.09 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 195.82 +47.39 41 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 187.49 +46.23 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 179.62 +45.53 41 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 171.78 +44.69 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 163.98 +43.36 41 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 156.74 +42.60 41 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 149.54 +41.74 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 138.07 +35.99 38 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 135.72 +39.36 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 125.35 +34.71 39 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 119.06 +35.98 39 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 116.61 +38.32 41 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 107.55 +34.05 39 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 101.99 +32.90 39 0 717 0
29SEP26 640.00 C 73.00 73.00 73.00 99.41 +34.35 41 1 85 0
29SEP26 650.00 C 0.00 0.00 0.00 94.41 +33.38 41 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 86.79 +29.79 40 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 81.99 +28.40 40 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 77.33 +27.04 40 0 48 0
29SEP26 690.00 C 0.00 0.00 0.00 73.30 +26.30 40 0 32 0
29SEP26 700.00 C 50.00 50.00 50.00 69.27 +25.57 40 1 81 0
29SEP26 710.00 C 0.00 0.00 0.00 65.24 +24.17 40 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 61.34 +21.70 40 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 58.04 +21.11 40 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 54.75 +20.53 40 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 51.45 +19.36 40 0 0 0
29SEP26 760.00 C 35.00 35.00 35.00 48.16 +18.16 40 1 3 +1
29SEP26 770.00 C 0.00 0.00 0.00 45.50 +17.59 40 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 42.88 +17.06 40 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 40.26 +16.20 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 308.09 +51.33 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 298.97 +50.96 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 289.98 +50.62 41 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 280.98 +50.27 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 272.23 +49.76 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 263.59 +49.33 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 254.94 +48.89 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 246.59 +48.24 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 238.39 +47.71 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 230.19 +47.18 41 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 222.21 +46.40 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 214.55 +45.79 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 206.88 +45.16 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 199.22 +44.32 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 192.13 +43.58 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 185.09 +42.88 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 178.06 +42.20 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 171.13 +41.12 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 164.80 +40.38 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 158.46 +39.63 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 152.13 +38.90 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 145.89 +37.69 41 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 140.31 +36.92 41 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 134.73 +36.15 41 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 129.15 +35.38 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 123.57 +34.24 41 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 118.62 +33.32 41 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 113.82 +32.56 41 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 109.02 +31.79 41 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 104.22 +31.03 41 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 99.55 +29.68 41 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 95.53 +28.96 41 0 15 0
30DEC26 700.00 C 53.16 53.16 53.11 91.50 +28.22 41 30 31 -14
30DEC26 710.00 C 50.64 50.65 50.64 87.48 +27.49 41 30 30 +30
30DEC26 720.00 C 0.00 0.00 0.00 83.45 +26.69 41 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 79.57 +25.42 41 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 76.28 +24.75 41 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 73.00 +24.08 41 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 69.72 +23.41 41 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 66.44 +22.74 41 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 63.15 +21.53 41 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 60.44 +20.83 41 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 304.63 +50.20 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 296.08 +49.76 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 287.53 +49.32 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 279.22 +48.96 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 271.12 +48.43 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 263.01 +47.88 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 254.91 +47.35 41 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 247.35 +46.86 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 239.79 +46.24 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 232.24 +45.63 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 224.77 +45.10 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 217.85 +44.43 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 210.92 +43.74 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 203.99 +43.05 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 197.06 +42.35 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 190.82 +41.71 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 184.60 +40.98 41 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 178.37 +40.23 41 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 172.15 +39.49 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 166.26 +38.81 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 160.79 +38.05 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 155.32 +37.28 41 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 149.85 +36.52 41 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 144.38 +35.75 41 0 10 0
30MAR27 630.00 C 106.00 106.00 105.50 139.31 +35.01 41 2 3 +2
30MAR27 640.00 C 0.00 0.00 0.00 134.62 +34.26 41 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 129.92 +33.50 41 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 125.23 +32.74 41 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 120.54 +31.99 41 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 115.97 +31.20 41 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 112.05 +30.48 41 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 108.13 +29.77 41 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 104.21 +29.05 41 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 100.28 +28.32 41 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 96.36 +27.61 41 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 92.70 +26.82 41 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 89.51 +26.17 41 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 86.32 +25.51 41 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 83.13 +24.85 41 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 79.94 +24.19 41 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 76.75 +23.54 41 0 0 0
TOTAL CALL 6,431 34,046 +436
10APR26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
10APR26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
10APR26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
10APR26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
10APR26 570.00 P 0.01 0.01 0.01 0.00 -0.01 0 25 286 0
10APR26 580.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 341 0
10APR26 590.00 P 0.15 0.15 0.15 0.00 -0.13 0 5 163 0
10APR26 600.00 P 0.02 0.02 0.02 0.00 -0.59 0 10 413 -10
10APR26 610.00 P 0.00 0.00 0.00 0.00 -1.94 0 0 217 0
10APR26 620.00 P 0.50 0.50 0.16 0.00 -4.93 0 25 133 -1
10APR26 630.00 P 1.30 1.30 0.01 0.00 -10.10 0 171 165 +139
10APR26 640.00 P 8.00 8.00 0.01 0.00 -17.40 0 164 234 +100
10APR26 650.00 P 5.01 6.95 0.15 0.00 -25.54 0 422 367 +367
10APR26 660.00 P 12.00 12.00 0.15 0.00 -35.03 0 309 187 +141
10APR26 670.00 P 9.00 9.00 0.30 0.00 -44.88 0 69 33 +33
10APR26 680.00 P 6.50 6.50 5.80 0.00 -54.84 0 5 1 +1
10APR26 690.00 P 0.00 0.00 0.00 8.50 -56.34 0 0 0 0
10APR26 700.00 P 0.00 0.00 0.00 18.50 -56.33 0 0 0 0
10APR26 710.00 P 0.00 0.00 0.00 28.50 -56.33 0 0 0 0
10APR26 720.00 P 0.00 0.00 0.00 38.50 -56.33 0 0 0 0
10APR26 730.00 P 0.00 0.00 0.00 48.50 -56.33 0 0 0 0
17APR26 540.00 P 1.26 1.26 0.54 0.27 -1.23 75 55 91 +50
17APR26 550.00 P 0.00 0.00 0.00 0.45 -1.88 75 0 50 0
17APR26 560.00 P 2.61 2.61 1.22 0.73 -2.86 75 23 157 +6
17APR26 570.00 P 3.76 3.76 2.80 1.14 -4.04 75 14 206 +10
17APR26 580.00 P 5.30 5.30 2.28 1.76 -5.50 75 75 74 +14
17APR26 590.00 P 7.43 7.43 2.88 2.55 -7.34 75 124 90 +83
17APR26 600.00 P 6.97 7.06 3.61 3.63 -9.58 76 70 66 +14
17APR26 610.00 P 9.50 10.30 5.60 5.08 -12.11 76 72 97 +64
17APR26 620.00 P 18.00 18.00 7.00 6.90 -14.94 76 169 166 +150
17APR26 630.00 P 18.24 18.24 8.88 9.12 -18.03 76 550 485 +469
17APR26 640.00 P 18.05 18.05 12.55 11.77 -20.38 76 116 143 +113
17APR26 650.00 P 29.39 29.39 15.61 15.12 -23.41 76 405 396 +381
17APR26 660.00 P 35.18 35.18 19.00 18.96 -26.63 76 103 102 +101
17APR26 670.00 P 35.77 36.48 24.61 23.30 -29.87 77 237 233 +233
17APR26 680.00 P 30.10 31.40 30.10 28.23 -32.95 77 124 124 +124
17APR26 690.00 P 0.00 0.00 0.00 33.87 -35.68 77 0 0 0
17APR26 700.00 P 0.00 0.00 0.00 39.96 -38.33 78 0 0 0
17APR26 710.00 P 0.00 0.00 0.00 45.15 -42.21 75 0 0 0
17APR26 720.00 P 0.00 0.00 0.00 52.20 -44.43 75 0 0 0
17APR26 730.00 P 0.00 0.00 0.00 59.57 -46.49 75 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 74 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 71 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 67 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,577 0
29APR26 430.00 P 0.31 0.49 0.31 0.01 -0.02 61 15 309 +15
29APR26 440.00 P 0.40 0.63 0.32 0.01 -0.04 59 32 332 +18
29APR26 450.00 P 0.50 0.51 0.48 0.01 -0.08 56 21 2,086 +13
29APR26 460.00 P 0.00 0.00 0.00 0.02 -0.14 56 0 2,581 0
29APR26 470.00 P 0.61 1.01 0.61 0.04 -0.23 56 4 1,659 0
29APR26 480.00 P 1.04 1.04 1.04 0.07 -0.38 56 5 375 -5
29APR26 490.00 P 0.00 0.00 0.00 0.11 -0.58 56 0 314 0
29APR26 500.00 P 2.00 2.00 1.28 0.19 -0.89 56 31 2,493 -8
29APR26 510.00 P 1.70 1.74 1.50 0.30 -1.24 56 15 322 +11
29APR26 520.00 P 2.70 2.70 1.85 0.48 -1.85 56 14 341 +13
29APR26 530.00 P 2.16 2.16 2.16 0.72 -2.57 56 1 166 +1
29APR26 540.00 P 0.00 0.00 0.00 1.04 -3.46 56 0 481 0
29APR26 550.00 P 4.50 4.88 3.18 1.53 -4.49 56 14 1,010 +6
29APR26 560.00 P 6.54 6.54 4.00 2.22 -5.80 56 69 1,585 +41
29APR26 570.00 P 9.81 9.81 5.15 3.02 -7.35 56 197 1,261 +136
29APR26 580.00 P 9.30 10.02 5.90 4.11 -8.96 56 130 388 +42
29APR26 590.00 P 14.38 14.38 8.00 5.47 -10.97 56 159 779 +126
29APR26 600.00 P 17.00 17.00 9.50 7.04 -13.22 56 139 891 +43
29APR26 610.00 P 23.00 23.00 13.20 9.09 -15.36 57 77 780 +23
29APR26 620.00 P 23.00 24.00 14.68 11.47 -17.93 57 40 612 +28
29APR26 630.00 P 25.13 27.10 17.96 14.14 -20.62 57 8 1,017 +6
29APR26 640.00 P 29.53 29.53 21.54 17.47 -23.07 57 48 570 +46
29APR26 650.00 P 44.44 44.44 26.50 21.06 -24.60 57 43 879 +22
29APR26 660.00 P 40.53 40.53 40.53 25.21 -28.58 57 25 403 +19
29APR26 670.00 P 35.57 38.00 35.57 29.85 -29.48 57 21 442 +1
29APR26 680.00 P 42.20 46.00 41.00 34.81 -31.99 58 41 168 +39
29APR26 690.00 P 0.00 0.00 0.00 40.48 -34.08 58 0 55 0
29APR26 700.00 P 0.00 0.00 0.00 46.32 -36.46 58 0 15 0
29APR26 710.00 P 0.00 0.00 0.00 51.36 -39.77 56 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 57.93 -44.96 56 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 66.99 -45.05 59 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 72.40 -45.51 56 0 300 0
29APR26 750.00 P 119.00 119.00 119.00 80.15 -50.84 56 1 1,036 +1
29APR26 760.00 P 0.00 0.00 0.00 88.16 -52.54 56 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 96.47 -53.76 56 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 108.16 -52.28 64 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 117.20 -53.25 65 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 108 0
28MAY26 370.00 P 0.74 0.74 0.70 0.01 -0.03 51 21 51 +21
28MAY26 380.00 P 0.86 0.86 0.86 0.01 -0.06 48 15 62 +15
28MAY26 390.00 P 0.99 0.99 0.99 0.03 -0.08 51 15 248 0
28MAY26 400.00 P 1.12 1.12 1.05 0.04 -0.14 50 20 48 +20
28MAY26 410.00 P 0.00 0.00 0.00 0.07 -0.20 50 0 55 0
28MAY26 420.00 P 1.30 1.40 1.30 0.11 -0.29 50 7 50 +7
28MAY26 430.00 P 0.00 0.00 0.00 0.17 -0.43 50 0 40 0
28MAY26 440.00 P 2.00 2.00 1.76 0.24 -0.62 50 7 227 +5
28MAY26 450.00 P 0.00 0.00 0.00 0.37 -0.83 50 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 0.53 -1.15 50 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 0.74 -1.49 50 1 115 +1
28MAY26 480.00 P 0.00 0.00 0.00 1.03 -2.05 50 0 134 0
28MAY26 490.00 P 3.62 3.62 3.62 1.37 -2.64 50 5 202 +5
28MAY26 500.00 P 5.15 5.15 3.76 1.93 -3.21 50 74 203 +46
28MAY26 510.00 P 5.50 5.80 5.50 2.41 -4.14 50 37 574 +37
28MAY26 520.00 P 6.75 6.75 6.75 3.18 -4.93 50 15 82 +14
28MAY26 530.00 P 0.00 0.00 0.00 4.13 -5.97 50 0 73 0
28MAY26 540.00 P 9.58 9.58 8.29 5.26 -6.94 50 109 122 +65
28MAY26 550.00 P 12.20 12.50 9.50 6.50 -8.35 50 213 868 +145
28MAY26 560.00 P 14.82 14.82 11.40 8.07 -9.52 50 49 147 +31
28MAY26 570.00 P 18.40 18.52 13.03 9.75 -11.20 50 270 605 +76
28MAY26 580.00 P 21.51 21.69 16.06 11.85 -12.55 50 193 324 +134
28MAY26 590.00 P 22.55 25.32 21.73 14.03 -14.47 50 241 765 +145
28MAY26 600.00 P 25.10 29.40 21.00 16.76 -15.96 50 211 488 +92
28MAY26 610.00 P 33.03 33.10 24.50 19.50 -18.02 51 182 1,372 +98
28MAY26 620.00 P 38.72 38.72 29.24 22.89 -19.66 51 51 261 +4
28MAY26 630.00 P 43.40 44.04 32.05 26.34 -21.66 51 88 387 +46
28MAY26 640.00 P 49.77 49.77 38.00 30.29 -23.56 51 105 444 +61
28MAY26 650.00 P 56.17 56.17 51.60 34.52 -23.61 51 114 222 +71
28MAY26 660.00 P 60.10 60.10 51.21 38.99 -25.59 51 17 112 -3
28MAY26 670.00 P 68.03 68.03 53.80 44.03 -27.02 51 124 181 +33
28MAY26 680.00 P 0.00 0.00 0.00 49.08 -29.01 51 0 30 0
28MAY26 690.00 P 0.00 0.00 0.00 54.83 -30.43 51 0 15 0
28MAY26 700.00 P 0.00 0.00 0.00 60.69 -31.99 52 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 64.87 -35.61 50 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 71.33 -36.98 50 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 77.79 -42.27 50 0 40 0
28MAY26 740.00 P 112.00 112.00 107.90 87.30 -41.38 53 19 59 +19
28MAY26 750.00 P 0.00 0.00 0.00 91.93 -45.46 50 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 102.10 -44.37 53 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 110.13 -45.43 54 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 118.18 -46.64 54 0 30 0
28MAY26 790.00 P 163.24 163.24 163.24 126.34 -47.94 54 2 30 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 58 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.03 -0.08 45 0 484 0
29JUN26 370.00 P 1.10 1.15 1.05 0.05 -0.13 45 32 139 +17
29JUN26 380.00 P 0.00 0.00 0.00 0.08 -0.18 45 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.13 -0.26 45 0 450 0
29JUN26 400.00 P 1.70 1.70 1.60 0.20 -0.37 45 15 555 0
29JUN26 410.00 P 2.00 2.00 2.00 0.27 -0.51 45 2 145 -2
29JUN26 420.00 P 0.00 0.00 0.00 0.40 -0.70 45 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 0.56 -0.90 45 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 0.77 -1.21 45 0 3,565 0
29JUN26 450.00 P 3.27 3.43 3.27 1.04 -1.61 45 165 1,577 -90
29JUN26 460.00 P 5.00 5.00 4.00 1.38 -1.97 45 4 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 1.81 -2.43 45 0 2,204 0
29JUN26 480.00 P 4.84 4.84 4.84 2.34 -3.01 45 15 4,066 -15
29JUN26 490.00 P 0.00 0.00 0.00 2.98 -3.64 45 0 652 0
29JUN26 500.00 P 7.43 7.43 7.00 3.76 -4.39 45 16 225 -1
29JUN26 510.00 P 0.00 0.00 0.00 4.67 -5.17 45 0 1,715 0
29JUN26 520.00 P 0.00 0.00 0.00 5.78 -6.12 45 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 6.97 -7.07 45 0 82 0
29JUN26 540.00 P 13.30 13.30 11.50 8.76 -7.94 45 9 1,315 +7
29JUN26 550.00 P 11.27 11.27 11.27 10.05 -9.33 45 3 579 +3
29JUN26 560.00 P 0.00 0.00 0.00 12.05 -11.28 45 0 101 0
29JUN26 570.00 P 0.00 0.00 0.00 14.54 -12.26 45 0 1,132 0
29JUN26 580.00 P 28.68 28.68 28.68 16.99 -13.69 45 15 105 +15
29JUN26 590.00 P 32.87 32.87 28.05 19.74 -15.18 45 35 179 +15
29JUN26 600.00 P 38.00 38.00 28.70 22.52 -16.71 45 137 224 0
29JUN26 610.00 P 0.00 0.00 0.00 25.99 -18.30 46 0 248 0
29JUN26 620.00 P 0.00 0.00 0.00 29.46 -19.89 46 0 301 0
29JUN26 630.00 P 0.00 0.00 0.00 33.27 -21.56 46 0 404 0
29JUN26 640.00 P 57.20 59.09 57.20 37.52 -23.19 46 8 1,515 +7
29JUN26 650.00 P 0.00 0.00 0.00 41.78 -24.83 46 0 583 0
29JUN26 660.00 P 72.78 72.78 57.32 46.60 -24.41 46 16 118 0
29JUN26 670.00 P 68.01 68.01 62.43 51.67 -25.82 46 6 101 +1
29JUN26 680.00 P 0.00 0.00 0.00 56.76 -27.27 46 0 36 0
29JUN26 690.00 P 76.00 76.00 76.00 62.53 -28.69 46 1 45 0
29JUN26 700.00 P 0.00 0.00 0.00 68.42 -30.00 46 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 74.33 -31.40 47 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 80.93 -36.03 47 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 87.62 -33.78 47 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 94.32 -35.01 47 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 101.60 -36.11 47 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 109.02 -37.45 48 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 116.46 -39.10 48 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 124.29 -40.53 48 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 132.36 -41.92 48 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 140.45 -40.63 49 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 148.69 -41.49 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 157.33 -42.06 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 165.98 -42.65 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 174.66 -43.29 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 183.66 -43.78 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 192.77 -44.18 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 201.90 -44.59 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 211.09 -45.05 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 220.57 -45.28 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 230.07 -45.52 54 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.52 -0.72 43 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 0.76 -0.91 43 0 0 0
30JUL26 420.00 P 0.00 0.00 0.00 0.95 -1.26 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 1.29 -1.44 43 0 0 0
30JUL26 440.00 P 4.29 4.29 4.29 1.64 -1.88 43 1 1 +1
30JUL26 450.00 P 0.00 0.00 0.00 2.15 -2.20 43 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 2.68 -2.78 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 3.39 -3.20 43 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 4.18 -3.94 43 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 5.10 -4.86 43 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 6.22 -5.70 43 0 10 0
30JUL26 510.00 P 0.00 0.00 0.00 7.36 -6.70 43 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 8.91 -7.48 43 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 10.46 -8.70 43 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 12.64 -9.30 44 0 8 0
30JUL26 550.00 P 0.00 0.00 0.00 14.35 -10.92 43 0 18 0
30JUL26 560.00 P 26.00 26.00 25.92 16.44 -12.33 43 30 197 -30
30JUL26 570.00 P 0.00 0.00 0.00 19.61 -12.78 44 0 0 0
30JUL26 580.00 P 38.17 38.17 38.17 22.39 -14.27 44 15 15 +14
30JUL26 590.00 P 0.00 0.00 0.00 25.22 -15.72 44 0 8 0
30JUL26 600.00 P 45.55 45.55 45.55 28.72 -16.83 44 2 46 +2
30JUL26 610.00 P 0.00 0.00 0.00 32.23 -18.40 44 0 15 0
30JUL26 620.00 P 0.00 0.00 0.00 35.85 -19.88 44 0 2 0
30JUL26 630.00 P 0.00 0.00 0.00 40.13 -21.12 44 0 15 0
30JUL26 640.00 P 56.00 56.00 56.00 44.42 -22.74 44 15 175 0
30JUL26 650.00 P 60.17 60.32 60.17 48.79 -24.29 44 12 27 +12
30JUL26 660.00 P 0.00 0.00 0.00 53.89 -25.49 44 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 58.99 -24.58 44 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 64.12 -25.97 45 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 67.89 -28.95 43 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 73.64 -30.41 43 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 81.78 -29.50 45 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 85.55 -33.00 43 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 94.82 -31.56 45 0 0 0
29SEP26 320.00 P 1.75 2.00 1.75 0.15 -0.17 41 17 247 +17
29SEP26 330.00 P 0.00 0.00 0.00 0.22 -0.24 41 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.30 -0.33 41 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.43 -0.43 41 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 0.56 -0.58 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.77 -0.73 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.00 -0.93 41 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 1.32 -1.16 41 0 45 0
29SEP26 400.00 P 4.99 5.64 4.99 1.73 -1.35 41 45 318 -45
29SEP26 410.00 P 0.00 0.00 0.00 2.12 -1.88 41 0 649 0
29SEP26 420.00 P 6.36 6.36 6.36 2.67 -2.02 41 1 82 -1
29SEP26 430.00 P 0.00 0.00 0.00 3.24 -2.57 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 4.04 -2.91 41 0 1,562 0
29SEP26 450.00 P 8.88 9.45 8.88 4.84 -3.47 41 2 3,334 -2
29SEP26 460.00 P 0.00 0.00 0.00 5.84 -4.35 41 0 1,508 0
29SEP26 470.00 P 11.86 11.86 11.86 6.99 -4.83 41 1 202 -1
29SEP26 480.00 P 0.00 0.00 0.00 8.14 -5.80 41 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 9.97 -6.14 42 0 56 0
29SEP26 500.00 P 18.30 19.55 18.19 11.60 -6.79 42 60 239 +27
29SEP26 510.00 P 20.00 20.00 20.00 13.27 -7.94 42 2 59 +2
29SEP26 520.00 P 0.00 0.00 0.00 15.45 -8.57 42 0 130 0
29SEP26 530.00 P 25.50 25.50 25.50 17.63 -9.41 42 9 99 +9
29SEP26 540.00 P 0.00 0.00 0.00 19.85 -10.72 42 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 22.67 -11.44 42 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 25.49 -12.33 42 0 17 0
29SEP26 570.00 P 42.32 43.71 38.22 28.32 -13.82 42 90 90 +71
29SEP26 580.00 P 0.00 0.00 0.00 31.78 -14.68 42 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 35.32 -15.50 42 0 120 0
29SEP26 600.00 P 54.46 57.61 48.80 38.87 -17.03 42 105 153 +94
29SEP26 610.00 P 0.00 0.00 0.00 42.83 -18.21 42 0 1 0
29SEP26 620.00 P 58.36 58.36 58.36 47.15 -19.05 42 15 18 +4
29SEP26 630.00 P 72.81 72.81 72.19 51.48 -20.30 42 60 102 +2
29SEP26 640.00 P 0.00 0.00 0.00 55.83 -21.90 42 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 60.93 -22.77 42 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 66.06 -23.64 42 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 71.21 -25.14 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 76.52 -26.58 42 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 82.47 -24.20 42 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 88.41 -24.88 43 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 94.37 -26.18 43 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 97.58 -30.23 41 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 104.11 -30.99 41 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 113.96 -28.48 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 117.18 -33.12 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 123.76 -34.44 41 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 134.89 -31.24 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 138.19 -35.90 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 145.43 -36.94 41 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 3.34 -2.03 41 0 356 0
30DEC26 390.00 P 0.00 0.00 0.00 4.06 -2.24 41 0 35 0
30DEC26 400.00 P 0.00 0.00 0.00 4.90 -2.59 41 0 1,205 0
30DEC26 410.00 P 0.00 0.00 0.00 5.74 -2.94 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 6.83 -3.45 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 8.02 -3.89 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 9.22 -4.34 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 10.72 -4.99 41 0 169 0
30DEC26 460.00 P 17.88 17.88 17.88 12.36 -5.52 41 4 369 0
30DEC26 470.00 P 0.00 0.00 0.00 14.00 -6.06 41 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 15.87 -6.85 41 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 18.05 -7.47 41 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 20.23 -8.10 41 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 22.43 -8.97 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.20 -9.71 41 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 28.01 -10.41 41 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 30.83 -11.12 41 0 26 0
30DEC26 550.00 P 0.00 0.00 0.00 33.79 -12.20 41 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 37.31 -12.96 41 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 40.83 -13.72 41 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 44.36 -14.50 41 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 48.04 -15.69 41 0 104 0
30DEC26 600.00 P 71.94 71.94 71.94 52.31 -16.49 41 15 23 +15
30DEC26 610.00 P 0.00 0.00 0.00 56.60 -17.28 41 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 60.90 -18.08 41 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 65.22 -19.27 41 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 70.17 -20.18 41 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 75.25 -20.97 41 0 357 0
30DEC26 660.00 P 0.00 0.00 0.00 80.34 -21.77 41 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 85.44 -22.61 41 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 90.72 -23.93 41 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 96.58 -24.69 41 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 102.45 -25.47 41 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 108.34 -26.25 41 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 114.24 -27.14 41 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 120.33 -28.37 41 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 126.94 -29.10 41 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 133.57 -29.82 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 140.21 -30.57 41 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 146.87 -31.34 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 153.57 -32.54 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 160.80 -33.27 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 7.53 -3.02 41 0 124 0
30MAR27 400.00 P 0.00 0.00 0.00 8.76 -3.46 41 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 9.99 -3.91 41 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 11.48 -4.29 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 13.16 -5.36 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 14.85 -5.36 41 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 16.56 -5.88 41 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 18.78 -6.40 41 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 21.01 -7.03 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 23.25 -7.66 41 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 25.62 -8.19 41 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 28.48 -8.88 41 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 31.35 -9.58 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 34.23 -10.29 41 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 37.14 -10.99 41 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 40.71 -11.65 41 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 44.29 -12.41 41 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 47.88 -13.17 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 51.49 -13.93 41 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 55.46 -14.64 41 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 59.80 -15.42 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 64.16 -16.20 41 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 68.53 -16.98 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 72.91 -17.78 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 77.73 -18.54 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 82.86 -19.33 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 88.01 -20.11 41 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 93.18 -20.89 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 98.36 -21.69 41 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 103.73 -22.50 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 109.65 -23.25 41 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 115.58 -24.01 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 121.53 -24.76 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 127.50 -25.52 41 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 133.49 -26.29 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 139.78 -27.11 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 146.46 -27.80 41 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 153.16 -28.50 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 159.86 -29.22 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 166.59 -29.93 41 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 173.34 -30.65 41 0 0 0
TOTAL PUT 7,677 88,546 +4,555
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.57
29APR26 3.60 C 0.00 0.00 0.00 0.98 +0.02 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 +0.01 23 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.20 +0.01 20 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.13 +0.01 21 0 65 0
29APR26 4.60 C 0.07 0.07 0.07 0.07 0.00 19 41 52 +41
29APR26 4.70 C 0.06 0.06 0.04 0.04 0.00 21 23 331 +5
29APR26 4.80 C 0.01 0.01 0.01 0.02 0.00 21 4 170 +4
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 56 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 +0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 +0.01 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 0.00 18 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 0.00 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 0.00 19 0 30 0
28MAY26 4.80 C 0.05 0.05 0.05 0.05 0.00 19 80 270 +80
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 21 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0.99 +0.01 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 +0.01 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 +0.01 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.01 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.01 20 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 1,215 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 22 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 0.99 +0.01 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 0.00 20 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 +0.01 21 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 0.00 19 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 0.00 19 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 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 0.99 +0.01 22 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 0.00 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.01 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 +0.01 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.01 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.39 +0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 +0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 +0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 +0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 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 24 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 0.99 +0.01 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.01 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 0.00 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.01 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 1,193 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 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 0.03 +0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 +0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 0.00 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 0.00 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 +0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 +0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 +0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 +0.01 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 +0.01 22 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 22 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 148 21,138 +130
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 26 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 138 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 22 0 535 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 0.00 23 0 871 0
29APR26 4.70 P 0.15 0.15 0.15 0.17 -0.02 22 50 593 +25
29APR26 4.80 P 0.00 0.00 0.00 0.25 -0.02 23 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.34 -0.01 24 0 725 0
29APR26 5.00 P 0.40 0.44 0.40 0.44 -0.01 29 45 1,335 -45
29APR26 5.25 P 0.66 0.66 0.66 0.69 -0.01 40 5 315 0
29APR26 5.50 P 0.00 0.00 0.00 0.94 -0.01 51 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.19 -0.01 60 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.44 -0.01 69 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.69 -0.01 77 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.94 -0.01 85 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.19 -0.01 92 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.44 -0.01 98 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.69 -0.01 105 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.94 -0.01 111 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.01 20 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 0.00 20 0 76 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 -0.01 19 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 -0.02 19 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.01 21 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.01 21 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 -0.01 27 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 -0.01 34 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.19 -0.01 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.44 -0.01 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.69 -0.01 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 -0.01 56 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.19 -0.01 61 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.44 -0.01 66 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.69 -0.01 70 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.94 -0.01 74 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 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 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.01 19 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 20 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 0.00 20 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 0.00 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.01 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.01 21 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.02 16 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 0.00 18 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 0.00 17 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.01 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 0.00 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 0.00 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.23 0.00 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 0.00 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.01 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 0.00 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 -0.01 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 -0.01 19 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 -0.01 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 -0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 -0.01 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 0.00 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 -0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 0.00 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 0.00 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 0.00 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.01 21 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 0.00 21 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.01 21 0 238 0
29SEP26 5.25 P 0.73 0.73 0.73 0.80 -0.02 23 5 60 +5
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.02 25 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 -0.01 20 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 -0.01 23 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 -0.01 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 0.00 29 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.01 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 0.00 22 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 0.00 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 0.00 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 0.00 22 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 0.00 22 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 0.00 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.01 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.01 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 -0.02 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.01 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 -0.01 35 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 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 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 0.00 21 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 0.00 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 0.00 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 0.00 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 0.00 21 0 75 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 0.00 21 0 66 0
30MAR27 4.60 P 0.40 0.40 0.40 0.40 -0.01 21 40 40 +40
30MAR27 4.70 P 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 0.00 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.01 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 -0.01 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.02 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 -0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 0.00 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.00 -0.01 32 0 0 0
TOTAL PUT 145 18,372 +25
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$ 13.30
29APR26 7.75 C 0.00 0.00 0.00 5.56 +0.09 76 0 0 0
29APR26 8.00 C 5.21 5.21 5.21 5.33 +0.11 110 3 3 +3
29APR26 8.25 C 0.00 0.00 0.00 5.06 +0.09 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.81 +0.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.56 +0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.31 +0.09 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.06 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.56 +0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.33 +0.11 65 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.90 +0.17 77 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.38 +0.15 61 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.84 +0.08 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.39 +0.08 40 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.98 +0.06 39 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.63 +0.04 38 0 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.39 +0.03 39 0 150 0
29APR26 14.00 C 0.26 0.26 0.26 0.22 +0.02 39 5 208 +5
29APR26 14.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 308 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 0.00 40 0 746 0
29APR26 15.50 C 0.03 0.03 0.03 0.03 0.00 41 3 125 -3
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 35 0
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 50 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 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 64 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 5.08 +0.09 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.83 +0.09 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.58 +0.09 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.33 +0.09 41 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.08 +0.09 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.87 +0.13 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.59 +0.12 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.37 +0.12 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.90 +0.13 46 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.38 +0.07 35 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.95 +0.07 37 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.55 +0.07 37 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.19 +0.08 37 0 128 0
28MAY26 13.00 C 0.84 0.84 0.84 0.87 +0.05 36 2 63 0
28MAY26 13.50 C 0.00 0.00 0.00 0.63 +0.04 36 0 258 0
28MAY26 14.00 C 0.00 0.00 0.00 0.45 +0.03 37 0 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.32 +0.03 38 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.13 0.00 37 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 37 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 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 7.08 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.83 +0.09 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.34 +0.09 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.09 +0.09 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.84 +0.09 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.59 +0.09 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.09 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.85 +0.09 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.61 +0.10 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 +0.07 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.87 +0.09 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.59 +0.05 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.37 +0.12 32 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.90 +0.13 32 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.42 0.00 29 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 +0.06 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.71 +0.05 36 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 +0.04 34 0 70 0
29JUN26 13.00 C 0.98 0.98 0.96 1.06 +0.03 35 30 135 +18
29JUN26 13.50 C 0.74 0.74 0.74 0.83 +0.03 35 10 181 +6
29JUN26 14.00 C 0.00 0.00 0.00 0.63 +0.02 35 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 +0.02 36 0 148 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 0.00 36 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 0.00 37 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 0.00 37 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.12 +0.09 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.87 +0.08 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.64 +0.09 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.40 +0.08 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.96 +0.09 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.53 +0.08 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.13 +0.07 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.77 +0.06 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.44 +0.07 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.16 +0.05 36 0 44 0
30JUL26 13.50 C 0.00 0.00 0.00 0.95 +0.06 36 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.76 +0.04 37 0 22 0
30JUL26 14.50 C 0.58 0.58 0.58 0.60 +0.02 37 15 75 +15
30JUL26 15.00 C 0.48 0.48 0.48 0.47 +0.02 37 15 75 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.36 +0.02 37 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.34 +0.09 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.09 +0.09 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.84 +0.09 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.35 +0.09 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.10 +0.09 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.86 +0.09 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.61 +0.08 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.07 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.14 +0.08 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.91 +0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 +0.09 32 0 10 0
29SEP26 10.00 C 3.45 3.46 3.45 3.40 +0.08 31 2 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.98 +0.08 33 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.58 -0.01 33 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.23 -0.01 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 +0.05 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 +0.04 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.38 +0.04 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.04 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.98 +0.03 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 +0.04 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.04 37 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.03 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.60 +0.09 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.36 +0.09 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.12 +0.09 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.88 +0.08 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.65 +0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.42 +0.07 35 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.20 +0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.99 +0.08 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 +0.09 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.14 +0.10 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 +0.05 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 -0.01 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.02 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.02 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.67 +0.04 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.46 +0.03 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 +0.03 35 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.11 +0.03 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 +0.03 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 +0.04 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.03 36 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.01 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 0.00 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.72 +0.08 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.51 +0.08 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.30 +0.07 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.10 +0.07 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.91 +0.07 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.72 +0.06 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.37 +0.06 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.04 +0.05 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 +0.04 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.45 +0.04 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.13 -0.03 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.93 +0.07 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 +0.06 34 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 +0.06 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.37 +0.06 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.22 +0.06 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 +0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.02 35 0 18 0
30MAR27 16.50 C 0.88 0.88 0.88 0.86 +0.02 35 2 3 -2
30MAR27 17.00 C 0.00 0.00 0.00 0.75 +0.01 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 0.00 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 0.00 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.38 0.00 35 0 0 0
TOTAL CALL 87 16,808 +57
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 501 0
29APR26 12.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 669 0
29APR26 13.00 P 0.00 0.00 0.00 0.32 -0.07 38 0 175 0
29APR26 13.50 P 0.00 0.00 0.00 0.59 -0.07 40 0 182 0
29APR26 14.00 P 0.00 0.00 0.00 0.91 -0.07 39 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.30 -0.08 39 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.74 -0.09 38 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.28 -0.02 54 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.71 -0.13 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.20 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.70 -0.09 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.20 -0.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.70 -0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.20 -0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 250 0
28MAY26 11.00 P 0.09 0.09 0.09 0.06 -0.01 37 9 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 825 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 562 0
28MAY26 12.50 P 0.39 0.39 0.39 0.36 -0.03 37 121 448 +11
28MAY26 13.00 P 0.00 0.00 0.00 0.55 -0.06 37 0 158 0
28MAY26 13.50 P 0.00 0.00 0.00 0.82 -0.06 37 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 1.08 -0.10 35 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.47 -0.07 37 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.87 -0.07 37 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.36 -0.02 42 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.83 -0.09 45 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.28 -0.11 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.74 -0.15 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.26 -0.11 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.73 -0.10 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.20 -0.09 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 66 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 9.00 P 0.04 0.04 0.04 0.01 0.00 38 2 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 134 0
29JUN26 11.00 P 0.16 0.16 0.16 0.14 -0.02 37 4 585 +4
29JUN26 11.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 -0.04 37 0 1,262 0
29JUN26 12.50 P 0.55 0.55 0.55 0.53 -0.05 37 15 169 +15
29JUN26 13.00 P 0.00 0.00 0.00 0.75 -0.06 37 0 290 0
29JUN26 13.50 P 1.08 1.08 1.08 1.02 -0.07 37 15 136 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.33 -0.07 38 0 183 0
29JUN26 14.50 P 0.00 0.00 0.00 1.63 -0.07 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 2.00 -0.08 36 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.48 -0.08 40 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.92 -0.09 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.38 -0.09 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.86 -0.09 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 -0.09 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 -0.03 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.20 -0.09 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 -0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.01 37 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 0.11 0.11 0.11 0.10 -0.01 37 2 2 +2
30JUL26 10.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 20 0
30JUL26 11.50 P 0.38 0.38 0.38 0.37 -0.03 36 20 40 +20
30JUL26 12.00 P 0.00 0.00 0.00 0.52 -0.06 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.73 -0.05 36 0 78 0
30JUL26 13.00 P 0.00 0.00 0.00 0.97 -0.06 36 0 7 0
30JUL26 13.50 P 1.30 1.30 1.30 1.25 -0.08 36 15 118 +15
30JUL26 14.00 P 1.59 1.59 1.59 1.58 -0.06 36 12 239 +12
30JUL26 14.50 P 0.00 0.00 0.00 1.92 -0.06 36 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.36 -0.07 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.74 -0.11 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.18 -0.10 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.64 -0.08 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.06 -0.02 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.45 -0.09 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.92 -0.09 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.40 -0.09 36 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 0.01 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.02 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.60 -0.03 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 -0.05 37 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 -0.06 37 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 -0.06 38 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.06 38 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.87 -0.06 38 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 -0.08 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.58 -0.07 39 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 -0.08 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.08 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.70 -0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.13 -0.08 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 -0.08 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 -0.08 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.48 -0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.95 -0.09 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 -0.09 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.02 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.03 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.04 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 -0.04 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 -0.05 36 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.25 -0.05 37 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 -0.06 37 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.06 37 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 -0.07 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 -0.07 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 -0.08 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.17 -0.08 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.57 -0.08 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 -0.08 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.28 -0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.70 -0.08 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.14 -0.08 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 -0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 -0.08 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.50 -0.09 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.02 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.03 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.77 -0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 -0.05 35 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 1.18 -0.04 36 0 24 0
30MAR27 12.50 P 1.44 1.44 1.43 1.42 -0.06 36 20 45 +20
30MAR27 13.00 P 0.00 0.00 0.00 1.66 -0.08 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.95 -0.08 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.26 -0.08 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.59 -0.10 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 0.00 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 -0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 -0.07 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.00 -0.08 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.40 -0.08 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.81 -0.09 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.24 -0.08 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 -0.09 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.12 -0.08 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.57 -0.08 35 0 0 0
TOTAL PUT 235 22,954 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.14
29APR26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.03 0.00 32 0 39 0
29APR26 1.20 C 0.02 0.02 0.02 0.02 0.00 40 10 62 +10
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.08 0.00 34 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.06 +0.01 38 0 55 0
28MAY26 1.20 C 0.03 0.04 0.03 0.04 0.00 38 38 114 +38
28MAY26 1.25 C 0.00 0.00 0.00 0.03 0.00 41 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.30 +0.01 42 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 +0.01 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.49 - 0 0 0 -
30JUL26 0.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.40 +0.01 47 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.35 +0.01 41 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.13 +0.01 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 0.00 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 0.00 36 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.45 +0.01 45 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.32 +0.01 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 0.00 39 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 0.00 37 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 0.00 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 60 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 +0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
TOTAL CALL 48 1,983 +48
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 46 0
29APR26 1.15 P 0.04 0.04 0.04 0.05 -0.01 43 8 26 +8
29APR26 1.20 P 0.00 0.00 0.00 0.08 -0.01 41 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.12 -0.01 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.17 -0.01 54 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.22 -0.01 64 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.27 -0.01 73 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.32 -0.01 81 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.37 -0.01 89 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.42 -0.01 97 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.47 -0.01 104 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.52 -0.01 111 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.57 -0.01 117 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.62 -0.01 124 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.67 -0.01 130 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 41 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 42 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 -0.01 40 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.37 -0.01 58 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 -0.01 63 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 -0.01 68 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.52 -0.01 72 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 -0.01 76 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 -0.01 80 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 -0.01 84 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.05 P 0.04 0.04 0.04 0.05 0.00 44 70 100 +70
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 45 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 0.00 46 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.01 59 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 -0.01 63 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 -0.01 67 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 -0.01 70 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 -0.01 74 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 -0.01 77 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 0.00 80 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 0.00 83 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 -0.01 76 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 -0.01 78 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 -0.01 84 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 -0.01 52 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 -0.01 39 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 0.00 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 -0.01 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 -0.01 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 -0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 -0.01 48 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 0.00 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 -0.01 47 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.84 -0.01 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 -0.01 54 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 -0.01 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 0.00 61 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.18 -0.01 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 -0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 -0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 -0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 -0.01 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 -0.01 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.01 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
TOTAL PUT 78 978 +78
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$ 3.38
29APR26 2.00 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.18 -0.08 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.78 -0.08 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.58 -0.08 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.48 -0.09 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.30 -0.08 33 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.22 -0.06 34 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.15 -0.06 33 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 -0.06 31 0 95 0
29APR26 3.50 C 0.08 0.08 0.08 0.06 -0.04 34 2 71 0
29APR26 3.60 C 0.04 0.04 0.03 0.03 -0.03 32 61 91 +61
29APR26 3.70 C 0.02 0.02 0.02 0.02 -0.02 35 30 40 +30
29APR26 3.80 C 0.02 0.02 0.02 0.01 -0.01 35 1 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.19 -0.08 63 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.09 -0.08 57 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.99 -0.08 51 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.89 -0.08 45 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.79 -0.08 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.68 -0.09 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.49 -0.08 23 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 -0.06 29 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.05 31 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.13 -0.05 30 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 29 0
28MAY26 3.60 C 0.07 0.07 0.07 0.07 -0.03 32 3 3 -3
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.03 30 0 65 0
28MAY26 3.80 C 0.04 0.04 0.04 0.03 -0.02 32 2 31 +2
28MAY26 3.90 C 0.03 0.03 0.03 0.02 -0.01 33 5 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.49 -0.08 75 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 -0.08 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 -0.08 68 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.29 -0.08 62 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.19 -0.08 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.09 -0.08 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.99 -0.08 45 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.08 40 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 -0.08 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.68 -0.09 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.49 -0.08 22 0 5 0
29JUN26 3.00 C 0.39 0.39 0.39 0.40 -0.09 25 1 20 -1
29JUN26 3.10 C 0.00 0.00 0.00 0.33 -0.07 29 0 24 0
29JUN26 3.20 C 0.24 0.24 0.24 0.26 -0.06 29 8 30 -8
29JUN26 3.30 C 0.20 0.20 0.20 0.21 -0.06 31 5 24 +5
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.05 31 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 5 0
29JUN26 3.60 C 0.10 0.10 0.10 0.09 -0.03 31 1 31 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.03 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.03 32 0 6 0
29JUN26 3.90 C 0.05 0.05 0.05 0.04 -0.02 33 27 1 -26
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.89 -0.08 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.79 -0.08 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.68 -0.09 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.58 -0.09 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 -0.07 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 -0.07 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 -0.04 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.44 -0.08 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.39 -0.08 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.29 -0.08 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.19 -0.08 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.09 -0.08 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.99 -0.08 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 -0.08 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 -0.08 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 -0.07 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.07 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.07 28 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.05 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.05 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.04 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.03 30 0 1 0
29SEP26 3.60 C 0.18 0.18 0.18 0.17 -0.03 30 1 5 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.02 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 31 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.02 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.39 -0.08 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.29 -0.08 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.19 -0.08 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.09 -0.08 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.08 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.08 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.08 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 -0.08 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.07 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.07 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.06 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.05 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.05 30 0 100 0
30DEC26 3.40 C 0.32 0.32 0.32 0.30 -0.05 29 2 40 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.05 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.04 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.03 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.03 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.02 30 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.09 -0.08 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 -0.08 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.08 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 -0.08 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.08 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.07 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.05 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.05 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.05 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.05 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.05 29 0 500 0
30MAR27 3.70 C 0.30 0.30 0.30 0.26 -0.04 30 2 2 +2
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.04 29 0 2 0
30MAR27 4.00 C 0.20 0.20 0.20 0.18 -0.04 30 2 2 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.03 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.03 30 0 11 0
30MAR27 4.50 C 0.10 0.10 0.10 0.09 -0.03 29 5 15 +5
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
TOTAL CALL 158 5,510 +73
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 36 0 98 0
29APR26 3.20 P 0.02 0.02 0.02 0.03 0.00 31 20 107 0
29APR26 3.30 P 0.06 0.07 0.06 0.07 +0.02 35 61 80 +61
29APR26 3.40 P 0.14 0.14 0.14 0.12 +0.03 36 1 26 -1
29APR26 3.50 P 0.00 0.00 0.00 0.18 +0.04 35 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.25 +0.04 34 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.44 +0.07 44 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 +0.07 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.63 +0.07 49 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.73 +0.07 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 +0.01 35 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 26 0
28MAY26 3.00 P 0.04 0.04 0.04 0.04 0.00 30 5 41 +5
28MAY26 3.10 P 0.05 0.06 0.05 0.07 +0.01 31 6 48 +6
28MAY26 3.20 P 0.09 0.11 0.09 0.11 +0.02 32 4 24 +4
28MAY26 3.30 P 0.00 0.00 0.00 0.16 +0.04 32 0 24 0
28MAY26 3.40 P 0.20 0.22 0.20 0.21 +0.03 30 14 27 +6
28MAY26 3.50 P 0.00 0.00 0.00 0.28 +0.04 31 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 +0.05 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.45 +0.06 34 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.54 +0.06 35 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 +0.06 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 +0.06 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.91 +0.05 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 +0.06 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.21 +0.07 39 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.31 +0.07 42 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 28 0
29JUN26 3.00 P 0.05 0.05 0.05 0.07 +0.01 30 5 17 +5
29JUN26 3.10 P 0.10 0.10 0.10 0.10 +0.01 30 199 199 +167
29JUN26 3.20 P 0.00 0.00 0.00 0.14 +0.02 30 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.19 +0.02 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 +0.03 30 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.40 +0.05 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.56 +0.05 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.65 +0.06 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.75 +0.07 38 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 +0.06 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.94 +0.07 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 +0.08 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.07 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.07 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.08 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
30JUL26 2.90 P 0.06 0.06 0.06 0.06 0.00 29 4 4 +4
30JUL26 3.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
30JUL26 3.10 P 0.11 0.11 0.11 0.13 +0.02 30 1 2 +1
30JUL26 3.20 P 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.42 +0.05 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.50 +0.05 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.59 +0.06 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.85 +0.06 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.95 +0.07 38 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.04 +0.07 38 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.24 +0.08 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.01 29 0 12 0
29SEP26 2.90 P 0.09 0.09 0.09 0.10 +0.01 30 3 19 +3
29SEP26 3.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.17 +0.02 30 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.03 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 +0.04 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.46 +0.05 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 +0.05 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.06 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.78 +0.06 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 +0.06 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.06 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.09 36 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.06 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 +0.08 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.33 +0.08 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 3 0
30DEC26 2.60 P 0.05 0.05 0.05 0.06 0.00 29 1 10 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.01 29 0 6 0
30DEC26 3.00 P 0.16 0.16 0.16 0.17 +0.01 28 1 9 +1
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.01 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.02 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 +0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 +0.04 30 0 0 0
30DEC26 3.50 P 0.43 0.43 0.43 0.44 +0.04 30 1 0 -1
30DEC26 3.60 P 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.58 +0.06 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.06 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 +0.07 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 +0.06 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 +0.07 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 +0.07 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 2.60 P 0.07 0.07 0.07 0.08 -0.01 28 1 1 +1
30MAR27 2.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.01 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 28 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.01 29 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 +0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.30 +0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 +0.02 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 +0.04 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 +0.05 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.05 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.06 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 +0.06 29 0 0 0
TOTAL PUT 327 5,940 +263
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$ 38.36
29APR26 23.00 C 0.00 0.00 0.00 15.39 -0.94 74 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.39 -0.94 62 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.39 -0.94 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.39 -0.94 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.39 -0.95 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.41 -0.93 59 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.38 -0.96 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.45 -0.90 57 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.43 -0.94 47 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 6.47 -0.93 47 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 5.55 -0.90 48 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 4.66 -0.88 47 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 3.84 -0.84 47 0 119 0
29APR26 36.00 C 3.10 3.10 3.10 3.11 -0.77 48 1 179 -1
29APR26 37.00 C 0.00 0.00 0.00 2.44 -0.63 47 0 182 0
29APR26 38.00 C 1.87 1.87 1.87 1.88 -0.56 48 15 151 -15
29APR26 39.00 C 2.00 2.00 1.22 1.42 -0.49 48 22 247 -1
29APR26 40.00 C 1.55 1.56 0.88 1.04 -0.42 48 68 187 +61
29APR26 41.00 C 0.72 0.72 0.70 0.75 -0.34 48 3 191 -1
29APR26 42.00 C 0.67 0.67 0.49 0.53 -0.28 48 7 690 +5
29APR26 43.00 C 0.35 0.41 0.35 0.36 -0.24 48 32 97 -15
29APR26 44.00 C 0.27 0.27 0.27 0.24 -0.19 48 15 76 +15
29APR26 45.00 C 0.20 0.20 0.20 0.15 -0.14 47 29 179 +14
29APR26 46.00 C 0.17 0.17 0.17 0.10 -0.10 48 15 115 +3
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.07 48 0 85 0
29APR26 48.00 C 0.16 0.16 0.10 0.04 -0.05 48 17 54 -17
29APR26 49.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 18 0
28MAY26 23.00 C 0.00 0.00 0.00 15.44 -0.92 67 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.41 -0.96 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.48 -0.89 66 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.50 -0.88 63 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.52 -0.82 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.57 -0.78 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.52 -0.82 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.58 -0.77 49 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 7.76 -0.66 53 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 6.82 -0.79 50 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 6.00 -0.84 50 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 5.23 -0.81 50 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 4.53 -0.75 50 0 129 0
28MAY26 36.00 C 3.60 3.60 3.60 3.92 -0.53 51 4 92 -4
28MAY26 37.00 C 2.98 2.98 2.98 3.33 -0.51 51 2 114 0
28MAY26 38.00 C 2.76 2.76 2.73 2.76 -0.50 50 28 84 +18
28MAY26 39.00 C 0.00 0.00 0.00 2.30 -0.46 50 0 99 0
28MAY26 40.00 C 1.80 1.80 1.80 1.90 -0.43 50 1 54 0
28MAY26 41.00 C 0.00 0.00 0.00 1.56 -0.37 50 0 105 0
28MAY26 42.00 C 1.26 1.26 1.26 1.29 -0.31 50 1 86 0
28MAY26 43.00 C 0.00 0.00 0.00 1.04 -0.29 50 0 46 0
28MAY26 44.00 C 0.00 0.00 0.00 0.83 -0.27 50 0 10 0
28MAY26 45.00 C 0.67 0.67 0.67 0.67 -0.24 51 2 53 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.52 -0.23 50 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.41 -0.18 50 0 23 0
28MAY26 48.00 C 0.40 0.40 0.40 0.32 -0.16 50 1 39 +1
28MAY26 49.00 C 0.34 0.34 0.34 0.24 -0.13 50 1 18 0
29JUN26 9.75 C 0.00 0.00 0.00 28.64 -0.94 141 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.39 -0.94 136 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.89 -0.94 125 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.39 -0.94 110 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.89 -0.94 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.39 -0.94 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.89 -0.94 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.39 -0.95 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.90 -0.94 105 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.40 -0.94 98 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.90 -0.94 90 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.40 -0.94 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.90 -0.94 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.40 -0.94 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.90 -0.95 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.41 -0.94 83 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.91 -0.94 78 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 20.41 -0.94 72 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.91 -0.94 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.41 -0.94 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.91 -0.94 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.41 -0.95 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.42 -0.94 61 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 16.42 -0.94 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.44 -0.92 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.41 -0.96 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.48 -0.90 60 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.50 -0.89 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.52 -0.89 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.57 -0.87 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.58 -0.78 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.66 -0.80 49 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.78 -0.71 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 6.94 -0.71 48 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 6.18 -0.67 49 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 5.45 -0.68 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 4.92 -0.49 51 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 4.19 -0.69 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 3.66 -0.63 49 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 3.15 -0.48 49 0 83 0
29JUN26 39.00 C 0.00 0.00 0.00 2.72 -0.45 49 0 83 0
29JUN26 40.00 C 2.28 2.28 2.28 2.35 -0.39 49 1 33 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 -0.35 49 0 811 0
29JUN26 42.00 C 1.72 1.72 1.71 1.74 -0.31 50 20 1,073 -10
29JUN26 43.00 C 0.00 0.00 0.00 1.49 -0.28 50 0 1,403 0
29JUN26 44.00 C 1.40 1.40 1.40 1.26 -0.28 49 1 61 +1
29JUN26 45.00 C 0.99 0.99 0.99 1.07 -0.26 49 1 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.90 -0.26 49 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.76 -0.24 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.64 -0.21 49 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.54 -0.18 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.15 49 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.29 -0.11 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.05 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 12.50 -0.90 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.52 -0.91 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.57 -0.87 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.68 -0.74 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.80 -0.70 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.99 -0.60 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.21 -0.56 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.46 -0.55 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.79 -0.71 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.18 -0.67 49 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 4.62 -0.62 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.14 -0.69 49 0 0 0
30JUL26 38.00 C 3.56 3.65 3.56 3.65 -0.43 49 16 16 +1
30JUL26 39.00 C 0.00 0.00 0.00 3.24 -0.38 49 0 15 0
30JUL26 40.00 C 2.88 2.88 2.88 2.87 -0.34 49 2 1 +1
30JUL26 41.00 C 2.57 2.57 2.57 2.55 -0.31 49 1 1 +1
30JUL26 42.00 C 2.23 2.29 2.23 2.29 -0.25 50 4 4 +4
30JUL26 43.00 C 1.98 1.98 1.98 2.00 -0.27 49 1 1 +1
30JUL26 44.00 C 1.74 1.74 1.74 1.78 -0.24 50 1 1 +1
30JUL26 45.00 C 0.00 0.00 0.00 1.57 -0.23 50 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.38 -0.23 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 1.22 - 50 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 1.06 - 50 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 20.91 -0.94 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.41 -0.94 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.91 -0.94 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.41 -0.94 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.91 -0.94 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.41 -0.95 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.42 -0.94 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.42 -0.94 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.44 -0.93 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.41 -0.97 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.48 -0.92 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.52 -0.88 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.61 -0.82 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.84 -0.63 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.91 -0.74 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.12 -0.70 48 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 8.38 -0.57 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.69 -0.61 48 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 7.07 -0.53 48 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 6.47 -0.50 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.95 -0.44 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.45 -0.40 48 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 5.05 -0.34 49 0 421 0
29SEP26 38.00 C 4.46 4.46 4.46 4.60 -0.34 49 1 209 -1
29SEP26 39.00 C 0.00 0.00 0.00 4.21 -0.32 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.89 -0.28 49 0 201 0
29SEP26 41.00 C 3.54 3.54 3.54 3.56 -0.24 49 15 18 +15
29SEP26 42.00 C 0.00 0.00 0.00 3.24 -0.26 49 0 4 0
29SEP26 43.00 C 2.67 2.84 2.67 2.97 -0.24 49 16 565 +14
29SEP26 44.00 C 0.00 0.00 0.00 2.71 -0.24 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.44 -0.26 49 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 2.24 -0.24 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.97 -0.28 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.77 -0.20 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.62 -0.20 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.47 -0.21 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.18 -0.16 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.88 -0.18 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.71 -0.12 49 0 0 0
29SEP26 60.00 C 0.81 0.81 0.68 0.55 -0.09 49 16 43 0
30DEC26 22.00 C 0.00 0.00 0.00 16.42 -0.96 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.44 -0.96 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.49 -0.96 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.58 -0.82 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.73 -0.72 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.90 -0.70 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.13 -0.64 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.39 -0.59 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.75 -0.57 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 9.05 -0.61 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.45 -0.55 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.88 -0.52 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.38 -0.48 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.83 -0.52 46 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.41 -0.48 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.05 -0.39 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.64 -0.37 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.27 -0.36 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.92 -0.33 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.63 -0.27 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 -0.26 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.04 -0.24 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.77 -0.23 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.53 -0.21 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.30 -0.20 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.02 -0.25 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 -0.26 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.63 -0.25 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 15.55 -0.85 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.68 -0.77 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.86 -0.70 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.08 -0.66 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.35 -0.64 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.66 -0.60 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.01 -0.57 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.40 -0.54 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.82 -0.60 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.25 -0.59 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.73 -0.48 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.23 -0.46 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.76 -0.51 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.32 -0.49 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.00 -0.34 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.63 -0.30 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.24 -0.32 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.89 -0.30 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.59 -0.25 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.27 -0.26 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.91 -0.32 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.64 -0.36 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.42 -0.31 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.19 -0.29 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.93 -0.26 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.72 -0.24 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.49 -0.27 47 0 0 0
TOTAL CALL 360 13,671 +93
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29APR26 29.00 P 0.05 0.05 0.05 0.01 0.00 51 1 82 -1
29APR26 30.00 P 0.05 0.06 0.05 0.02 0.00 49 2 105 -2
29APR26 31.00 P 0.11 0.11 0.11 0.04 +0.01 48 1 121 0
29APR26 32.00 P 0.13 0.13 0.13 0.08 +0.02 48 1 171 0
29APR26 33.00 P 0.22 0.22 0.20 0.15 +0.03 48 5 110 +3
29APR26 34.00 P 0.21 0.35 0.21 0.27 +0.06 48 19 151 -10
29APR26 35.00 P 0.33 0.55 0.33 0.45 +0.10 48 28 168 +7
29APR26 36.00 P 0.48 0.80 0.48 0.71 +0.15 48 37 127 +27
29APR26 37.00 P 1.11 1.11 1.11 1.05 +0.21 48 1 135 0
29APR26 38.00 P 1.68 1.68 1.68 1.47 +0.26 47 1 218 0
29APR26 39.00 P 0.00 0.00 0.00 2.00 +0.33 47 0 138 0
29APR26 40.00 P 1.88 1.88 1.88 2.64 +0.42 48 2 127 +2
29APR26 41.00 P 0.00 0.00 0.00 3.31 +0.45 47 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.11 +0.53 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 4.95 +0.71 48 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 5.83 +0.76 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.75 +0.81 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 7.75 +0.90 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.74 +0.72 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.71 +0.70 57 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.72 +0.75 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 51 0 2 0
28MAY26 25.00 P 0.10 0.10 0.10 0.04 +0.01 51 1 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 27 0
28MAY26 27.00 P 0.17 0.17 0.17 0.11 +0.02 50 1 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.18 +0.04 50 0 53 0
28MAY26 29.00 P 0.31 0.35 0.31 0.27 +0.05 50 2 78 0
28MAY26 30.00 P 0.48 0.48 0.48 0.41 +0.07 50 1 67 -1
28MAY26 31.00 P 0.50 0.50 0.50 0.59 +0.10 50 1 38 -1
28MAY26 32.00 P 0.81 0.81 0.81 0.82 +0.13 51 1 97 +1
28MAY26 33.00 P 1.10 1.10 1.10 1.09 +0.16 50 1 146 0
28MAY26 34.00 P 0.00 0.00 0.00 1.42 +0.19 50 0 102 0
28MAY26 35.00 P 1.79 1.90 1.79 1.80 +0.22 50 3 98 +2
28MAY26 36.00 P 2.33 2.33 2.31 2.25 +0.24 50 4 77 +2
28MAY26 37.00 P 0.00 0.00 0.00 2.76 +0.27 50 0 95 0
28MAY26 38.00 P 3.42 3.42 3.42 3.33 +0.31 50 10 65 +10
28MAY26 39.00 P 0.00 0.00 0.00 3.98 +0.37 50 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 4.67 +0.43 50 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 5.42 +0.46 51 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.18 +0.48 50 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.08 +0.58 53 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.94 +0.63 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.87 +0.70 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.76 +0.71 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.69 +0.74 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.62 +0.73 59 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.57 +0.80 60 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 51 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 49 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 13 0
29JUN26 25.00 P 0.22 0.22 0.22 0.14 +0.02 50 2 27 +2
29JUN26 26.00 P 0.30 0.30 0.30 0.21 +0.04 49 2 17 -2
29JUN26 27.00 P 0.00 0.00 0.00 0.30 +0.05 49 0 3 0
29JUN26 28.00 P 0.48 0.48 0.48 0.43 +0.06 49 1 68 +1
29JUN26 29.00 P 0.65 0.65 0.65 0.59 +0.08 49 1 186 +1
29JUN26 30.00 P 0.81 0.81 0.81 0.80 +0.11 49 1 188 -1
29JUN26 31.00 P 0.91 1.03 0.91 1.04 +0.14 49 16 185 0
29JUN26 32.00 P 1.34 1.34 1.33 1.30 +0.13 49 30 39 -28
29JUN26 33.00 P 0.00 0.00 0.00 1.63 +0.17 49 0 150 0
29JUN26 34.00 P 0.00 0.00 0.00 1.99 +0.19 48 0 311 0
29JUN26 35.00 P 2.38 2.38 2.38 2.42 +0.24 49 1 87 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.89 +0.25 48 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.41 +0.29 48 0 443 0
29JUN26 38.00 P 3.56 3.56 3.56 3.99 +0.31 48 15 88 -15
29JUN26 39.00 P 0.00 0.00 0.00 4.63 +0.35 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.32 +0.41 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.08 +0.75 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 6.82 +0.47 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 7.60 +0.60 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.42 +0.64 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.25 +0.65 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.11 +0.69 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.98 +0.60 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.89 +0.72 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.79 +0.73 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.71 +0.76 54 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.06 +0.79 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.45 +0.65 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.87 +0.81 58 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.32 +0.65 60 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.40 +0.07 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.55 +0.10 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.71 +0.10 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.93 +0.14 49 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.19 +0.18 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.47 +0.19 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.80 +0.23 50 0 235 0
30JUL26 33.00 P 2.17 2.17 2.17 2.15 +0.23 49 17 62 +17
30JUL26 34.00 P 2.51 2.54 2.50 2.54 +0.24 49 90 150 +90
30JUL26 35.00 P 2.94 3.08 2.94 2.98 +0.27 49 75 120 +75
30JUL26 36.00 P 0.00 0.00 0.00 3.47 +0.31 49 0 16 0
30JUL26 37.00 P 3.98 3.98 3.98 3.99 +0.33 49 10 11 +10
30JUL26 38.00 P 0.00 0.00 0.00 4.56 +0.35 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.19 +0.39 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 5.84 +0.41 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.65 +0.54 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.38 +0.62 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.14 +0.65 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.92 +0.66 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.73 +0.67 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.56 +0.69 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.41 - 52 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 12.18 - 51 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 +0.05 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.05 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.08 49 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 +0.09 49 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.79 +0.11 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.00 +0.15 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 +0.15 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.48 +0.18 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.76 +0.21 48 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 +0.27 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.55 +0.30 49 0 21 0
29SEP26 33.00 P 2.94 2.94 2.94 2.95 +0.33 49 25 29 +25
29SEP26 34.00 P 3.38 3.38 3.36 3.39 +0.37 49 50 54 +49
29SEP26 35.00 P 3.85 3.85 3.85 3.80 +0.34 48 1 19 +1
29SEP26 36.00 P 0.00 0.00 0.00 4.27 +0.34 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.81 +0.36 48 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.39 +0.39 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.00 +0.41 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 6.69 +0.47 48 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.36 +0.47 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.06 +0.50 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 8.87 +0.61 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.60 +0.63 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.38 +0.65 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.17 +0.67 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.98 +0.68 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.76 +0.65 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.60 +0.66 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.51 +0.73 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.71 +0.77 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.97 +0.82 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.22 +0.70 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.57 +0.73 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.56 +0.09 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.12 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.12 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 +0.19 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.17 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.62 +0.20 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.92 +0.21 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.25 +0.24 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.63 +0.28 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.01 +0.29 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 +0.33 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 3.87 +0.32 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.34 +0.33 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 4.84 +0.36 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.36 +0.38 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 5.89 +0.37 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.47 +0.38 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.13 +0.45 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.77 +0.47 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.43 +0.46 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.12 +0.50 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.86 +0.53 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.60 +0.63 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 +0.58 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.06 +0.59 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.83 +0.61 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.63 +0.63 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.43 +0.64 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.05 +0.12 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 +0.15 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.15 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.83 +0.21 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 +0.21 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.47 +0.23 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.85 +0.26 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.24 +0.28 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.61 +0.27 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.04 +0.26 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.50 +0.27 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.01 +0.34 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.51 +0.28 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.05 +0.39 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 6.63 +0.35 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.23 +0.43 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.84 +0.44 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.45 +0.37 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.14 +0.48 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.82 +0.47 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.56 +0.51 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.28 +0.60 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.02 +0.62 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.78 +0.65 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.55 +0.64 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.32 +0.66 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.12 +0.68 49 0 0 0
TOTAL PUT 460 7,415 +265
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$ 81.10
10APR26 49.00 C 0.00 0.00 0.00 32.10 +0.38 0 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 31.10 +0.38 0 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 28.60 +0.38 0 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 26.10 +0.38 0 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 23.60 +0.38 0 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 21.10 +0.37 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 18.60 +0.37 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 16.10 +0.37 0 0 0 0
10APR26 67.50 C 0.00 0.00 0.00 13.60 +0.37 0 0 0 0
10APR26 70.00 C 0.00 0.00 0.00 11.10 +0.37 0 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 8.60 +0.37 0 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 6.10 +0.37 0 0 0 0
10APR26 77.50 C 3.70 3.70 3.70 3.60 +0.36 0 2 0 -206
10APR26 80.00 C 1.32 1.38 1.20 1.10 +0.33 0 80 0 -1,567
10APR26 82.50 C 0.00 0.00 0.00 0.00 -0.23 0 0 165 0
10APR26 85.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 31.27 +0.55 178 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 28.77 +0.55 162 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 26.27 +0.55 146 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 23.80 +0.58 136 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.30 +0.57 121 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 18.80 +0.57 107 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.31 +0.58 94 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 13.66 +0.43 60 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.16 +0.42 49 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 8.67 +0.43 40 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.18 +0.44 31 0 0 0
17APR26 77.50 C 3.27 3.27 3.27 3.82 +0.55 28 1 1 +1
17APR26 80.00 C 1.50 1.50 1.44 1.36 +0.26 14 22 238 +22
17APR26 82.50 C 0.14 0.16 0.14 0.15 -0.08 13 53 169 +23
17APR26 85.00 C 0.00 0.00 0.00 0.01 -0.17 15 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 -0.16 23 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 -0.15 31 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 -0.14 38 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 -0.13 45 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 -0.12 51 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 -0.11 57 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 -0.10 63 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 -0.09 69 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 -0.08 75 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 -0.07 80 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.31 +0.17 112 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.30 +0.58 107 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.80 -0.01 97 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.30 +0.58 87 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 23.82 +0.60 80 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 21.32 +0.32 71 0 2 0
29APR26 62.50 C 0.00 0.00 0.00 18.83 +0.60 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.33 +0.54 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.69 +0.40 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.20 +0.40 27 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 8.71 +0.39 22 0 66 0
29APR26 75.00 C 6.23 6.23 6.23 6.26 +0.47 20 2 531 +1
29APR26 77.50 C 4.00 4.00 4.00 3.87 +0.45 17 18 1,337 -18
29APR26 80.00 C 1.65 1.90 1.65 1.79 +0.34 14 105 5,567 +11
29APR26 82.50 C 0.44 0.55 0.39 0.51 +0.04 13 284 5,245 +67
29APR26 85.00 C 0.10 0.11 0.09 0.10 -0.08 14 143 5,706 +126
29APR26 87.50 C 0.02 0.02 0.02 0.01 -0.16 14 10 2,099 +10
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.15 18 0 987 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.14 23 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.13 27 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.12 31 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.11 34 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.10 38 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.08 45 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.07 48 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 32.31 +0.17 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.40 +0.58 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.80 -0.01 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.30 +0.41 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.99 +0.58 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.49 +0.49 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.98 +0.56 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.50 +0.57 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.81 +0.39 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.33 +0.38 17 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 8.88 +0.38 16 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 6.48 +0.36 15 0 1,470 0
28MAY26 77.50 C 0.00 0.00 0.00 4.26 +0.46 14 0 1,162 0
28MAY26 80.00 C 2.20 2.42 2.20 2.35 +0.34 13 30 2,015 +15
28MAY26 82.50 C 0.95 1.08 0.92 0.96 +0.07 12 929 3,757 +239
28MAY26 85.00 C 0.36 0.39 0.35 0.35 +0.03 12 18 2,398 +12
28MAY26 87.50 C 0.10 0.10 0.10 0.11 -0.06 13 60 1,585 +58
28MAY26 90.00 C 0.05 0.05 0.05 0.04 -0.12 14 180 1,666 +180
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.14 14 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.13 16 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.12 19 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.11 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.10 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.09 26 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 32.46 +0.32 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.46 +0.55 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.98 +0.17 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.49 +0.57 53 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 23.99 +0.55 48 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 21.51 +0.51 43 0 20 0
29JUN26 62.50 C 19.00 19.00 19.00 19.22 +0.75 44 4 4 +4
29JUN26 65.00 C 0.00 0.00 0.00 16.51 +0.54 33 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 13.84 +0.39 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.51 +0.54 23 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 8.89 +0.38 14 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 6.50 +0.37 14 0 2,688 0
29JUN26 77.50 C 3.87 4.29 3.87 4.29 +0.43 13 9 1,164 0
29JUN26 80.00 C 2.58 2.59 2.52 2.52 +0.34 13 35 4,087 +27
29JUN26 82.50 C 1.08 1.28 1.08 1.19 +0.13 13 139 2,533 +50
29JUN26 85.00 C 0.49 0.60 0.49 0.54 +0.07 13 42 6,365 +23
29JUN26 87.50 C 0.25 0.26 0.25 0.24 +0.06 14 12 2,457 +12
29JUN26 90.00 C 0.13 0.13 0.13 0.11 -0.05 15 20 3,118 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.10 16 0 1,693 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.11 17 0 2,113 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.11 18 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.11 18 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.10 20 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.09 22 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.08 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.07 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 32.46 +0.32 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.46 +0.55 58 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.98 +0.17 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.49 +0.56 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.99 +0.55 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.52 +0.52 40 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.22 +0.75 40 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.51 +0.53 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.84 +0.39 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.51 +0.54 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.89 +0.38 14 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.51 +0.35 13 0 0 0
30JUL26 77.50 C 4.35 4.35 4.35 4.35 +0.31 13 30 210 +30
30JUL26 80.00 C 0.00 0.00 0.00 2.70 +0.32 14 0 208 0
30JUL26 82.50 C 1.33 1.33 1.33 1.45 +0.18 14 1 46 0
30JUL26 85.00 C 0.81 0.83 0.81 0.77 +0.10 14 33 73 +27
30JUL26 87.50 C 0.41 0.41 0.41 0.41 +0.05 14 12 98 +12
30JUL26 90.00 C 0.25 0.26 0.25 0.22 +0.03 15 10 40 +10
30JUL26 92.50 C 0.00 0.00 0.00 0.12 -0.03 16 0 30 0
30JUL26 95.00 C 0.09 0.09 0.09 0.07 -0.07 16 60 60 +60
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.09 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.09 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.09 18 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.09 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.46 +0.32 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.46 +0.55 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.98 +0.17 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.50 +0.57 43 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.02 +0.58 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.54 +0.54 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.22 +0.75 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.51 +0.53 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.21 +0.76 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.51 +0.54 19 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 8.91 +0.36 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.68 +0.29 14 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.75 +0.21 14 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 3.49 +0.18 16 0 2,275 0
29SEP26 82.50 C 0.00 0.00 0.00 2.62 +0.15 17 0 776 0
29SEP26 85.00 C 1.15 1.15 1.15 1.92 +0.10 18 1 2,615 +1
29SEP26 87.50 C 0.00 0.00 0.00 1.42 +0.06 18 0 1,431 0
29SEP26 90.00 C 0.55 0.57 0.55 1.06 +0.05 19 103 3,308 +100
29SEP26 92.50 C 0.00 0.00 0.00 0.80 +0.04 20 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.62 +0.03 20 0 1,187 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 +0.01 21 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.29 +0.01 22 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 0.00 23 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.18 0.00 23 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.15 0.00 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 0.00 25 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 0.00 26 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.46 +0.32 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.46 +0.55 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.98 +0.17 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.50 +0.57 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.02 +0.58 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.54 +0.54 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.22 +0.75 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.53 +0.55 23 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 14.21 +0.72 22 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 11.51 +0.38 16 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 9.30 +0.34 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.38 +0.30 16 0 802 0
30DEC26 77.50 C 4.54 5.05 4.54 5.58 +0.25 15 220 1,495 +80
30DEC26 80.00 C 3.15 3.15 3.12 4.29 +0.21 16 40 941 0
30DEC26 82.50 C 0.00 0.00 0.00 3.24 +0.17 16 0 709 0
30DEC26 85.00 C 0.00 0.00 0.00 2.52 +0.12 16 0 2,069 0
30DEC26 87.50 C 0.00 0.00 0.00 1.96 +0.08 17 0 2,775 0
30DEC26 90.00 C 0.90 0.90 0.90 1.52 +0.04 17 5 845 +5
30DEC26 92.50 C 0.00 0.00 0.00 1.18 +0.01 18 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 0.91 -0.01 18 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 0.73 -0.02 18 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.57 -0.04 19 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 -0.05 19 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.37 -0.04 20 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.06 20 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.05 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 -0.05 21 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.47 +0.33 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.47 +0.56 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.98 +0.17 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.50 +0.57 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.02 +0.58 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.54 +0.54 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 19.22 +0.75 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.53 +0.55 20 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 14.21 +0.65 19 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.63 +0.31 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.60 +0.29 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.83 +0.24 15 0 0 0
30MAR27 77.50 C 5.07 5.07 5.07 6.12 +0.20 14 2 187 +2
30MAR27 80.00 C 0.00 0.00 0.00 4.88 +0.18 15 0 119 0
30MAR27 82.50 C 2.99 3.01 2.99 3.82 +0.14 15 9 147 +9
30MAR27 85.00 C 2.25 2.25 2.25 3.16 +0.11 16 27 170 +27
30MAR27 87.50 C 1.71 1.75 1.71 2.63 +0.08 16 8 243 +4
30MAR27 90.00 C 0.00 0.00 0.00 2.21 +0.07 17 0 64 0
30MAR27 92.50 C 0.00 0.00 0.00 1.89 +0.04 18 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.61 +0.03 18 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 1.42 +0.02 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.24 +0.02 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.11 +0.01 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 0.00 22 0 0 0
30MAR27 110.00 C 0.23 0.23 0.23 0.83 0.00 23 12 12 +12
TOTAL CALL 2,771 99,733 -511
10APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10APR26 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
10APR26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 395 0
10APR26 80.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 305 0
10APR26 82.50 P 0.00 0.00 0.00 1.40 -0.56 0 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 3.90 -0.54 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 6.40 -0.60 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 13.90 -0.60 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 16.40 -0.60 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 18.90 -0.60 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 21.40 -0.60 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 23.90 -0.60 0 0 0 0
10APR26 107.50 P 0.00 0.00 0.00 26.40 -0.60 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 28.90 -0.59 0 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 0.07 +0.03 21 0 97 0
17APR26 80.00 P 0.26 0.30 0.17 0.18 -0.22 12 144 873 +89
17APR26 82.50 P 1.35 1.35 1.35 1.47 -0.51 11 1 2 +1
17APR26 85.00 P 0.00 0.00 0.00 3.90 -0.54 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 6.40 -0.60 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.90 -0.60 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 16.40 -0.60 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.90 -0.62 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 21.40 -0.60 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.90 -0.60 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 26.40 -0.60 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.90 -0.59 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 3,163 0
29APR26 75.00 P 0.04 0.05 0.04 0.06 -0.01 20 22 3,677 -10
29APR26 77.50 P 0.16 0.16 0.10 0.17 -0.05 16 54 7,904 +14
29APR26 80.00 P 0.62 0.64 0.46 0.53 -0.19 13 194 3,214 +105
29APR26 82.50 P 1.82 1.82 1.61 1.78 -0.48 13 94 2,358 +18
29APR26 85.00 P 3.99 3.99 3.80 3.94 -0.50 14 32 204 -2
29APR26 87.50 P 0.00 0.00 0.00 6.40 -0.60 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.40 -0.60 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.90 -0.60 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.40 -0.60 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.90 -0.62 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.40 -0.60 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.90 -0.60 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.40 -0.60 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.90 -0.59 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.40 -0.40 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 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 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 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 24 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 0.00 19 0 244 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 1,504 0
28MAY26 75.00 P 0.15 0.15 0.12 0.14 -0.05 15 372 3,279 +200
28MAY26 77.50 P 0.38 0.40 0.31 0.39 -0.09 14 263 3,352 +261
28MAY26 80.00 P 1.02 1.06 0.89 0.94 -0.22 12 245 2,586 +58
28MAY26 82.50 P 2.26 2.35 2.05 2.04 -0.49 11 51 1,956 +33
28MAY26 85.00 P 3.90 3.90 3.90 3.94 -0.58 10 10 565 -10
28MAY26 87.50 P 0.00 0.00 0.00 6.40 -0.60 0 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 8.90 -0.60 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.40 -0.60 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.90 -0.60 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.40 -0.60 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.90 -0.62 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.40 -0.60 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.90 -0.60 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.40 -0.60 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.90 -0.59 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 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 19 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 16 1 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 380 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.04 14 1 5,350 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.06 14 0 4,806 0
29JUN26 75.00 P 0.55 0.56 0.55 0.62 -0.10 13 3 4,192 +1
29JUN26 77.50 P 1.30 1.33 1.20 1.32 -0.17 13 391 6,369 +133
29JUN26 80.00 P 2.46 2.50 2.30 2.48 -0.32 12 183 3,995 +89
29JUN26 82.50 P 3.97 3.97 3.97 4.10 -0.49 11 6 2,888 0
29JUN26 85.00 P 6.28 6.29 6.28 6.39 -0.32 13 61 1,421 +30
29JUN26 87.50 P 0.00 0.00 0.00 8.72 -0.36 14 0 1,202 0
29JUN26 90.00 P 0.00 0.00 0.00 11.14 -0.31 15 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 13.30 -0.64 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 15.76 -0.62 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 18.24 -1.28 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 20.77 -0.64 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.19 -1.26 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 25.54 -0.72 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 28.19 -0.56 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 30.54 -0.73 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 33.02 -0.72 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.51 -0.72 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.18 -0.52 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.66 -0.53 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 19 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 0.01 -0.01 14 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.03 14 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 -0.05 14 0 108 0
30JUL26 72.50 P 0.37 0.38 0.37 0.38 -0.07 14 33 95 +3
30JUL26 75.00 P 0.00 0.00 0.00 0.81 -0.14 13 0 118 0
30JUL26 77.50 P 1.62 1.62 1.52 1.61 -0.19 13 204 337 +199
30JUL26 80.00 P 2.65 2.65 2.65 2.81 -0.24 13 36 116 +36
30JUL26 82.50 P 0.00 0.00 0.00 4.41 -0.45 12 0 8 0
30JUL26 85.00 P 6.47 6.47 6.47 6.60 -0.32 14 30 136 +30
30JUL26 87.50 P 0.00 0.00 0.00 8.85 -0.36 14 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 11.21 -0.38 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.64 -0.39 16 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.80 -0.58 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.30 -1.22 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.78 -0.63 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.26 -1.19 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.76 -0.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.24 -0.51 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.73 -0.54 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 20 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 0.00 0.00 0.00 0.01 -0.01 11 0 267 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.04 11 0 124 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.09 12 30 2,756 0
29SEP26 72.50 P 1.25 1.25 1.14 0.64 -0.15 13 3 1,731 -2
29SEP26 75.00 P 2.16 2.16 2.16 1.43 -0.20 14 38 2,912 +30
29SEP26 77.50 P 3.30 3.30 3.10 2.61 -0.25 16 22 1,192 -10
29SEP26 80.00 P 4.78 4.78 4.56 4.13 -0.25 17 28 4,082 +18
29SEP26 82.50 P 6.51 6.52 6.34 5.92 -0.28 18 141 1,136 +41
29SEP26 85.00 P 0.00 0.00 0.00 7.85 -0.08 19 0 359 0
29SEP26 87.50 P 0.00 0.00 0.00 9.66 -0.33 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 11.82 -0.72 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.52 -0.37 23 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 16.92 -0.39 25 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.37 -0.40 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.86 -0.40 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.38 -0.40 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.87 -0.44 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.44 -0.41 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.99 -0.41 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.54 -0.41 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.10 -0.41 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.66 -0.41 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.22 -0.41 48 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 -0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.02 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.03 16 0 864 0
30DEC26 67.50 P 0.00 0.00 0.00 0.57 -0.07 16 0 439 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 -0.10 16 10 3,457 0
30DEC26 72.50 P 1.53 1.53 1.53 1.56 -0.14 16 5 784 +5
30DEC26 75.00 P 2.40 2.40 2.40 2.40 -0.14 16 16 1,027 +4
30DEC26 77.50 P 3.75 3.75 3.75 3.45 -0.17 16 1 1,736 -1
30DEC26 80.00 P 0.00 0.00 0.00 4.73 -0.20 17 0 932 0
30DEC26 82.50 P 6.83 6.83 6.83 6.25 -0.24 17 1 609 -1
30DEC26 85.00 P 0.00 0.00 0.00 8.10 -0.30 17 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 9.84 -0.33 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 11.95 -0.59 17 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 14.52 -0.48 20 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.95 -0.42 22 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.39 -0.43 23 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.86 -0.43 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.38 -0.41 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.89 -0.43 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.44 -0.41 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.99 -0.41 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.54 -0.41 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.10 -0.41 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.66 -0.41 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 0.06 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.02 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.03 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.44 -0.04 15 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 -0.08 15 0 49 0
30MAR27 70.00 P 0.00 0.00 0.00 1.20 -0.11 15 0 136 0
30MAR27 72.50 P 1.82 1.82 1.82 1.84 -0.13 15 1 63 +1
30MAR27 75.00 P 0.00 0.00 0.00 2.66 -0.17 15 0 538 0
30MAR27 77.50 P 3.95 3.95 3.93 3.71 -0.20 16 11 96 +2
30MAR27 80.00 P 5.31 5.32 5.31 4.98 -0.23 16 2 33 +2
30MAR27 82.50 P 0.00 0.00 0.00 6.47 -0.27 16 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 8.38 -0.31 17 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 10.45 -0.02 18 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 12.27 -0.34 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 14.52 -0.78 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.28 -0.38 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.69 -0.40 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.14 -0.39 24 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.62 -0.40 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.11 -0.40 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.63 -0.39 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.15 -0.40 31 0 20 0
TOTAL PUT 2,740 103,475 +1,366
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$ 7.24
29APR26 4.90 C 0.00 0.00 0.00 2.35 0.00 75 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.25 0.00 71 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 0.00 62 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 0.00 53 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 -0.01 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.25 0.00 37 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 +0.03 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.02 21 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 48 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 383 0
29APR26 7.50 C 0.06 0.06 0.05 0.05 -0.01 21 137 1,635 +21
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 906 0
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 26 10 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 0.01 0.01 0.01 0.01 0.00 38 2 615 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 59 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.36 -0.01 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 0.00 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.01 -0.01 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.77 -0.01 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 0.00 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 0.00 29 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.01 +0.02 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 1 0
28MAY26 7.25 C 0.00 0.00 0.00 0.23 +0.01 21 0 310 0
28MAY26 7.50 C 0.13 0.13 0.13 0.13 0.00 21 102 1,313 +50
28MAY26 7.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 1,493 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1,117 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 0.00 23 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.36 -0.01 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 0.00 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 0.00 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 -0.01 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 0.00 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 +0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 +0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 +0.02 22 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.02 22 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.01 22 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 136 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.01 22 0 672 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 267 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 995 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.36 -0.01 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.27 0.00 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.02 0.00 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.77 -0.01 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.52 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 0.00 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 0.00 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 0.00 0.00 0.00 0.09 0.00 22 0 12 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 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 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.01 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 0.00 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 0.00 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 0.00 23 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.01 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.72 +0.01 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 0.00 24 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 0.00 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 0.00 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.01 24 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 0.00 24 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 0.04 -0.01 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 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 2.36 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 -0.01 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 +0.01 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 +0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 +0.01 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 0.00 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 0.00 22 0 28 0
30DEC26 7.75 C 0.28 0.28 0.28 0.35 0.00 23 2 16 +2
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 0.00 23 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 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 23 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 0.00 23 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 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.36 -0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 0.00 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 0.00 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 -0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 +0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 +0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.01 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.01 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 0.00 23 0 40 0
30MAR27 8.25 C 0.26 0.26 0.26 0.32 0.00 23 1 57 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.26 0.00 23 0 60 0
30MAR27 8.75 C 0.19 0.19 0.19 0.22 0.00 23 2 7 +2
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 24 0 10 0
TOTAL CALL 256 26,613 +76
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 54 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 92 0
29APR26 6.75 P 0.02 0.02 0.02 0.02 -0.01 24 6 373 0
29APR26 7.00 P 0.06 0.06 0.05 0.06 -0.01 23 13 666 -10
29APR26 7.25 P 0.00 0.00 0.00 0.15 -0.02 22 0 863 0
29APR26 7.50 P 0.00 0.00 0.00 0.31 -0.03 22 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.52 -0.03 22 0 754 0
29APR26 8.00 P 0.77 0.77 0.77 0.76 -0.03 0 6 1,170 -256
29APR26 8.25 P 0.00 0.00 0.00 1.01 -0.03 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.27 -0.02 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.52 -0.02 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.77 -0.02 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.02 -0.02 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.27 -0.02 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.52 -0.02 69 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.77 -0.02 74 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.27 -0.02 83 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 0.00 22 0 300 0
28MAY26 7.00 P 0.00 0.00 0.00 0.12 0.00 22 0 1,045 0
28MAY26 7.25 P 0.21 0.21 0.21 0.22 -0.02 21 3 1,134 -1
28MAY26 7.50 P 0.36 0.36 0.36 0.36 -0.02 20 3 788 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.56 -0.02 21 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.78 -0.02 22 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 -0.03 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.27 -0.02 28 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.77 -0.02 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 -0.02 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 -0.02 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.52 -0.02 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.77 -0.02 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.27 -0.02 56 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 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 29 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 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 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 21 0 195 0
29JUN26 7.00 P 0.22 0.22 0.22 0.22 -0.02 21 6 1,041 +6
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.01 21 0 1,113 0
29JUN26 7.50 P 0.50 0.50 0.50 0.52 -0.02 21 50 360 +41
29JUN26 7.75 P 0.00 0.00 0.00 0.71 -0.02 21 0 618 0
29JUN26 8.00 P 0.92 0.92 0.92 0.92 -0.03 20 4 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 -0.03 21 0 144 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 +0.01 24 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 -0.03 33 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.01 27 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 0.00 24 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 +0.01 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 +0.01 30 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 0.00 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 +0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 +0.01 37 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 0.00 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.86 +0.01 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.36 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.86 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.36 +0.01 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.85 0.00 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 25 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 0.03 -0.01 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 -0.02 21 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.39 -0.03 20 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.01 21 0 185 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 -0.03 21 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 -0.01 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 0.00 23 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.68 -0.03 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 +0.01 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 0.00 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 +0.01 24 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 0.03 -0.01 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 0.00 25 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.02 25 0 189 0
29SEP26 7.00 P 0.48 0.48 0.48 0.42 -0.03 25 1 1,230 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.03 26 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.04 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 -0.04 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.04 27 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.03 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.03 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.04 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.04 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 -0.04 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 -0.03 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.03 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 -0.03 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.99 -0.03 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.50 -0.03 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.01 -0.01 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.52 0.00 63 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.02 +0.01 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.51 +0.02 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.01 +0.02 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.50 +0.01 73 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 0.03 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.02 24 0 151 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.03 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.02 24 0 66 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 -0.03 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.03 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.03 24 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.03 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.03 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.03 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 -0.03 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 -0.03 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 -0.03 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 -0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 -0.03 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.48 -0.03 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.99 -0.03 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.50 -0.03 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 -0.01 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.53 +0.01 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 23 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 0.00 0.00 0.00 0.09 0.00 24 0 13 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 0.00 23 0 50 0
30MAR27 6.00 P 0.18 0.18 0.18 0.19 -0.01 24 10 30 +10
30MAR27 6.25 P 0.00 0.00 0.00 0.26 -0.01 24 0 49 0
30MAR27 6.50 P 0.35 0.35 0.35 0.35 -0.01 24 1 319 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.02 24 0 4 0
30MAR27 7.00 P 0.60 0.60 0.60 0.57 -0.02 24 1 92 +1
30MAR27 7.25 P 0.74 0.74 0.74 0.70 -0.03 24 5 20 +5
30MAR27 7.50 P 0.00 0.00 0.00 0.85 -0.03 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 -0.05 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 -0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.02 -0.04 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 -0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.49 -0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 -0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 -0.03 31 0 0 0
TOTAL PUT 109 28,209 -200
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$ 12.64
29APR26 8.25 C 0.00 0.00 0.00 4.40 +0.34 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.15 +0.33 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.90 +0.33 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.65 +0.33 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.40 +0.33 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.15 +0.34 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.90 +0.34 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.65 +0.32 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.15 +0.33 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.65 +0.32 0 0 0 0
29APR26 11.50 C 1.13 1.13 1.13 1.16 +0.31 21 1 291 0
29APR26 12.00 C 0.00 0.00 0.00 0.70 +0.26 21 0 364 0
29APR26 12.50 C 0.34 0.34 0.34 0.32 +0.14 20 10 705 0
29APR26 13.00 C 0.11 0.13 0.11 0.12 +0.07 21 55 403 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.42 +0.33 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.17 +0.33 44 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.92 +0.33 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.68 +0.35 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.43 +0.35 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.18 +0.34 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.93 +0.37 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.68 +0.34 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.18 +0.33 25 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.69 +0.31 22 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.23 +0.28 22 0 108 0
28MAY26 12.00 C 0.73 0.73 0.73 0.80 +0.22 20 30 601 +30
28MAY26 12.50 C 0.00 0.00 0.00 0.48 +0.15 21 0 676 0
28MAY26 13.00 C 0.25 0.27 0.25 0.26 +0.09 21 23 480 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.13 +0.05 22 0 583 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.03 22 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.94 +0.37 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.70 +0.35 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.42 +0.32 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.20 +0.34 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.95 +0.36 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.71 +0.38 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.46 +0.35 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.18 +0.34 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 +0.35 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 +0.35 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.31 22 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.75 +0.29 23 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.26 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 +0.20 21 0 343 0
29JUN26 12.50 C 0.59 0.59 0.59 0.62 +0.15 21 25 645 0
29JUN26 13.00 C 0.00 0.00 0.00 0.40 +0.11 22 0 362 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.09 22 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.96 +0.37 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.71 +0.35 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.46 +0.34 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 +0.37 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.97 +0.35 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.72 +0.34 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.22 +0.31 24 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.76 +0.28 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.34 +0.24 24 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.97 +0.21 23 0 0 0
30JUL26 12.50 C 0.63 0.63 0.63 0.67 +0.15 23 25 55 +25
30JUL26 13.00 C 0.00 0.00 0.00 0.45 +0.11 24 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.30 +0.08 24 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 4.45 +0.34 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 +0.34 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.96 +0.35 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 +0.34 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.46 +0.34 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.21 +0.36 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 +0.35 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 +0.32 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 +0.29 24 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.80 +0.25 24 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 +0.21 24 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 +0.20 24 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 +0.13 23 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 +0.09 24 0 66 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 +0.07 24 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.06 24 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.04 24 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.45 +0.34 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.21 +0.35 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 +0.34 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 +0.34 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 +0.35 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.23 +0.33 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.99 +0.36 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.76 +0.35 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 +0.28 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 +0.26 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.58 +0.23 25 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 +0.24 25 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.17 25 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 +0.15 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.12 25 0 60 0
30DEC26 14.00 C 0.45 0.45 0.45 0.50 +0.09 25 1 34 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.39 +0.08 25 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.07 25 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 +0.05 25 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.46 +0.35 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.21 +0.34 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.96 +0.34 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.71 +0.32 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.48 +0.36 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.23 +0.33 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.99 +0.31 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.77 +0.30 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.39 +0.25 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.04 +0.23 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 +0.21 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.46 +0.23 25 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.18 +0.16 24 0 489 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 +0.14 24 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.12 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 +0.10 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 +0.09 25 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.06 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
TOTAL CALL 170 12,242 +57
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.02 23 0 630 0
29APR26 12.00 P 0.06 0.06 0.06 0.05 -0.08 22 62 592 -10
29APR26 12.50 P 0.21 0.21 0.21 0.18 -0.19 21 30 394 -30
29APR26 13.00 P 0.61 0.61 0.61 0.48 -0.25 23 1 112 0
29APR26 13.50 P 0.00 0.00 0.00 0.88 -0.35 22 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.36 -0.38 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.86 -0.35 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.39 -0.32 48 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.90 -0.31 58 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.39 -0.32 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.89 -0.32 68 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.39 -0.32 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.90 -0.31 83 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 500 0
28MAY26 11.00 P 0.04 0.04 0.04 0.02 -0.02 23 15 227 -15
28MAY26 11.50 P 0.07 0.07 0.07 0.06 -0.05 22 2 594 -2
28MAY26 12.00 P 0.18 0.18 0.18 0.15 -0.11 22 4 803 0
28MAY26 12.50 P 0.00 0.00 0.00 0.33 -0.16 22 0 550 0
28MAY26 13.00 P 0.62 0.62 0.62 0.61 -0.21 23 1 90 0
28MAY26 13.50 P 0.00 0.00 0.00 0.95 -0.28 21 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.39 -0.35 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.86 -0.35 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.39 -0.32 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.90 -0.31 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.39 -0.32 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.89 -0.32 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.39 -0.32 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.90 -0.31 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.08 22 0 305 0
29JUN26 12.00 P 0.28 0.28 0.27 0.25 -0.13 22 115 488 +33
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.17 23 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 -0.23 23 0 200 0
29JUN26 13.50 P 1.12 1.12 1.12 1.08 -0.23 24 30 30 +30
29JUN26 14.00 P 0.00 0.00 0.00 1.44 -0.30 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.89 -0.32 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.39 -0.32 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 -0.31 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.39 -0.32 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.89 -0.32 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.39 -0.32 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.90 -0.31 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.09 -0.06 24 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.18 -0.09 24 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.32 -0.12 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.53 -0.14 24 0 30 0
30JUL26 12.50 P 0.83 0.83 0.83 0.78 -0.20 24 23 27 +23
30JUL26 13.00 P 0.00 0.00 0.00 1.12 -0.21 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.48 -0.24 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.86 -0.29 23 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.31 -0.34 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.80 -0.30 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.25 -0.36 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.76 -0.31 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.25 -0.34 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.72 - 27 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.02 23 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.04 24 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.05 24 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.09 24 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.12 25 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 -0.15 25 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 -0.20 25 0 1,030 0
29SEP26 12.50 P 0.00 0.00 0.00 0.95 -0.23 25 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 -0.25 24 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.58 -0.27 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 -0.30 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 -0.32 27 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 -0.32 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 -0.33 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.87 -0.33 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.35 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.81 -0.36 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.32 -0.31 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.03 25 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.04 26 0 25 0
30DEC26 10.00 P 0.27 0.27 0.27 0.21 -0.06 25 2 30 -2
30DEC26 10.50 P 0.00 0.00 0.00 0.33 -0.07 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 -0.10 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.12 26 0 19 0
30DEC26 12.00 P 0.00 0.00 0.00 0.90 -0.15 26 0 311 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 -0.17 26 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.48 -0.16 26 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.21 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 -0.31 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 -0.26 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.03 -0.28 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.47 -0.30 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 -0.30 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.37 -0.32 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.87 -0.32 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.32 -0.35 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.04 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.05 25 0 20 0
30MAR27 9.75 P 0.28 0.28 0.28 0.25 -0.05 26 1 3 +1
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.06 25 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.11 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 -0.14 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.03 -0.15 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.30 -0.17 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.61 -0.14 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.94 -0.22 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.30 -0.24 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.69 -0.26 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.11 -0.27 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.54 -0.28 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.99 -0.30 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 -0.28 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.90 -0.31 30 0 0 0
TOTAL PUT 286 11,150 +28
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$ 64.10
29APR26 42.00 C 0.00 0.00 0.00 22.15 +1.10 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.15 +1.09 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.15 +1.09 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.16 +1.10 55 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.16 +1.10 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.16 +1.10 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.16 +1.10 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.16 +1.10 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.16 +1.10 0 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 11.66 +1.09 0 40 100 -40
29APR26 55.00 C 0.00 0.00 0.00 9.17 +1.07 24 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 6.72 +1.01 26 0 970 0
29APR26 60.00 C 4.29 4.42 4.14 4.40 +0.76 25 124 1,536 -5
29APR26 62.50 C 2.70 2.70 2.35 2.45 +0.56 25 58 703 +6
29APR26 65.00 C 1.05 1.10 1.00 1.17 +0.31 26 53 1,300 -42
29APR26 67.50 C 0.43 0.43 0.43 0.45 +0.12 26 6 540 0
29APR26 70.00 C 0.13 0.13 0.13 0.15 +0.04 27 20 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.23 +1.09 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.24 +1.18 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.24 +1.18 31 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.24 +1.16 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.25 +1.15 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.25 +1.13 27 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.16 +1.02 0 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 11.80 +1.05 28 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.41 +0.98 28 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 7.16 +0.86 28 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 5.07 +0.66 27 0 155 0
28MAY26 62.50 C 0.00 0.00 0.00 3.39 +0.49 27 0 764 0
28MAY26 65.00 C 2.20 2.20 2.13 2.16 +0.36 27 13 919 +6
28MAY26 67.50 C 1.26 1.35 1.24 1.29 +0.23 28 72 910 +34
28MAY26 70.00 C 0.78 0.78 0.73 0.74 +0.12 28 19 228 +6
28MAY26 72.50 C 0.00 0.00 0.00 0.38 +0.06 28 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 245 0
28MAY26 77.50 C 0.00 0.00 0.00 0.08 0.00 28 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 29 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.20 +1.09 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.21 +1.10 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.21 +1.10 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.21 +1.09 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.22 +1.10 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.22 +1.10 35 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.22 +1.09 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.23 +1.10 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.23 +1.10 34 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.23 +1.09 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.24 +1.10 34 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.24 +1.18 30 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.24 +1.16 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.25 +1.15 29 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.25 +1.13 26 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.16 +1.01 0 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 11.82 +1.04 27 40 167 -22
29JUN26 55.00 C 0.00 0.00 0.00 9.46 +0.96 27 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.28 +0.83 27 0 163 0
29JUN26 60.00 C 5.23 5.23 5.23 5.28 +0.61 26 16 101 -10
29JUN26 62.50 C 3.57 3.57 3.57 3.69 +0.46 27 30 455 +18
29JUN26 65.00 C 2.53 2.53 2.53 2.52 +0.39 27 1 1,639 0
29JUN26 67.50 C 1.70 1.70 1.70 1.70 +0.26 28 9 1,671 0
29JUN26 70.00 C 1.09 1.09 1.09 1.07 +0.16 28 2 605 +2
29JUN26 72.50 C 0.77 0.77 0.77 0.65 +0.10 28 30 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 +0.05 28 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 34 0
29JUN26 82.50 C 0.16 0.16 0.16 0.07 +0.01 28 3 3 +3
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 19.24 +1.10 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.24 +1.10 27 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.25 +1.10 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.25 +1.09 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.25 +1.13 23 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.16 +1.01 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.87 +1.02 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.59 +0.93 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.52 +0.82 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.62 +0.58 27 0 13 0
30JUL26 62.50 C 4.18 4.18 4.18 4.14 +0.44 27 21 34 +21
30JUL26 65.00 C 2.98 2.98 2.98 2.99 +0.31 27 21 42 0
30JUL26 67.50 C 2.16 2.16 2.16 2.15 +0.23 27 4 4 +4
30JUL26 70.00 C 1.54 1.54 1.54 1.55 +0.22 28 5 35 +5
30JUL26 72.50 C 0.00 0.00 0.00 1.05 +0.15 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.69 +0.09 28 0 63 0
30JUL26 77.50 C 0.00 0.00 0.00 0.45 +0.06 28 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.29 +0.04 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.22 +1.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.23 +1.10 32 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.23 +1.10 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.23 +1.09 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.24 +1.10 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.25 +1.09 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.26 +1.08 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.29 +1.13 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.25 +1.09 21 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.16 +1.01 0 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.10 +0.98 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.02 +0.90 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.18 +0.79 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.58 +0.66 28 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.09 +0.55 27 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 4.01 +0.46 27 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 3.12 +0.38 28 0 213 0
29SEP26 70.00 C 2.20 2.20 2.20 2.40 +0.32 28 2 201 0
29SEP26 72.50 C 0.00 0.00 0.00 1.83 +0.26 28 0 126 0
29SEP26 75.00 C 1.35 1.35 1.35 1.38 +0.17 28 1 128 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 +0.15 28 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 +0.13 28 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.10 28 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 +0.07 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 +0.04 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.23 +1.10 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.23 +1.09 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.24 +1.08 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.25 +1.11 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.27 +1.06 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.31 +1.05 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.29 +1.13 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.25 +1.09 19 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.39 +1.17 24 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.42 +0.87 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.54 +0.79 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.86 +0.69 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.39 +0.61 26 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.91 +0.50 25 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.85 +0.45 25 0 951 0
30DEC26 67.50 C 0.00 0.00 0.00 3.94 +0.40 25 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 3.17 +0.33 25 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.53 +0.27 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 2.02 +0.21 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.62 +0.15 26 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 1.31 +0.16 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.00 +0.11 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.75 +0.09 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.25 +1.07 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.27 +1.04 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.31 +1.01 24 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.37 +0.97 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.45 +0.93 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.57 +0.88 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.71 +0.84 23 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.72 +0.73 23 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 10.92 +0.63 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.29 +0.53 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.83 +0.44 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.53 +0.34 23 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.42 +0.29 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.47 +0.24 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.61 +0.15 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.94 +0.11 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.37 +0.09 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.90 +0.05 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.51 +0.03 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.19 +0.03 23 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.94 0.00 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
TOTAL CALL 590 26,740 -14
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 633 0
29APR26 55.00 P 0.06 0.06 0.06 0.01 -0.02 28 40 740 +40
29APR26 57.50 P 0.16 0.16 0.16 0.06 -0.08 27 17 1,157 0
29APR26 60.00 P 0.35 0.41 0.34 0.27 -0.26 27 90 1,381 +5
29APR26 62.50 P 0.95 1.03 0.89 0.88 -0.49 27 144 1,004 +131
29APR26 65.00 P 2.05 2.05 2.05 2.07 -0.73 27 20 579 +20
29APR26 67.50 P 3.99 3.99 3.99 3.91 -0.88 29 30 354 -30
29APR26 70.00 P 0.00 0.00 0.00 5.99 -1.06 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.40 -1.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.90 -1.38 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.67 -1.11 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.17 -1.11 65 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.67 -1.11 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.17 -1.11 78 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.67 -1.11 85 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.17 -1.11 91 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 244 0
28MAY26 49.00 P 0.13 0.13 0.13 0.02 -0.02 29 80 241 +80
28MAY26 50.00 P 0.17 0.17 0.17 0.03 -0.04 28 42 210 +14
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.09 28 0 276 0
28MAY26 55.00 P 0.51 0.51 0.51 0.30 -0.20 28 1 167 0
28MAY26 57.50 P 0.88 0.88 0.88 0.71 -0.35 28 3 600 0
28MAY26 60.00 P 1.62 1.62 1.54 1.43 -0.52 28 15 331 -11
28MAY26 62.50 P 0.00 0.00 0.00 2.54 -0.64 29 0 436 0
28MAY26 65.00 P 0.00 0.00 0.00 4.04 -0.76 29 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 5.89 -0.86 30 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 7.78 -1.01 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.02 -1.06 28 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.73 -0.99 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.16 -0.99 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.62 -1.00 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.09 -0.99 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.58 -1.09 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.05 -1.10 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.53 -1.10 59 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JUN26 41.00 P 0.07 0.07 0.07 0.01 0.00 34 2 24 -2
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.08 27 0 356 0
29JUN26 52.50 P 0.52 0.52 0.52 0.30 -0.15 28 5 480 0
29JUN26 55.00 P 0.00 0.00 0.00 0.63 -0.25 28 0 289 0
29JUN26 57.50 P 0.00 0.00 0.00 1.20 -0.39 28 0 291 0
29JUN26 60.00 P 0.00 0.00 0.00 2.05 -0.50 28 0 289 0
29JUN26 62.50 P 0.00 0.00 0.00 3.19 -0.61 28 0 406 0
29JUN26 65.00 P 4.69 4.88 4.69 4.67 -0.70 29 46 275 -15
29JUN26 67.50 P 6.43 6.43 6.43 6.43 -0.80 29 17 273 -17
29JUN26 70.00 P 0.00 0.00 0.00 8.19 -0.95 27 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.32 -1.01 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.77 -1.23 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.27 -1.10 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.68 -1.09 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.12 -1.11 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.58 -1.09 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.05 -1.10 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.54 -1.09 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.19 -0.09 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.26 -0.12 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.54 -0.18 28 0 0 0
30JUL26 55.00 P 1.21 1.21 1.21 0.98 -0.29 28 30 32 +30
30JUL26 57.50 P 0.00 0.00 0.00 1.65 -0.39 28 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 2.57 -0.44 28 0 0 0
30JUL26 62.50 P 3.78 3.86 3.78 3.72 -0.56 28 60 81 +60
30JUL26 65.00 P 0.00 0.00 0.00 5.16 -0.67 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.86 -0.77 29 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 8.58 -0.90 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.62 -0.97 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.13 -1.03 32 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.41 -1.06 33 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.77 -1.06 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.17 -1.08 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.58 -1.09 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.04 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 -0.07 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.41 -0.09 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.52 -0.11 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.65 -0.13 28 0 73 0
29SEP26 52.50 P 0.00 0.00 0.00 1.08 -0.18 28 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.68 -0.27 29 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.48 -0.37 29 0 137 0
29SEP26 60.00 P 0.00 0.00 0.00 3.49 -0.46 29 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 4.71 -0.57 29 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.15 -0.42 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 7.57 -0.72 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.34 -0.79 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.27 -1.21 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.72 -0.93 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.95 -0.98 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.27 -1.02 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.66 -1.06 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.11 -1.04 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.50 -1.05 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.91 -1.05 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.06 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.07 26 0 61 0
30DEC26 45.00 P 0.60 0.60 0.60 0.32 -0.08 26 2 156 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.41 -0.09 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.51 -0.11 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 -0.15 26 0 888 0
30DEC26 49.00 P 0.00 0.00 0.00 0.79 -0.15 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.94 -0.20 26 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.46 -0.26 26 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 2.14 -0.34 26 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 3.00 -0.42 26 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 4.05 -0.51 27 0 129 0
30DEC26 62.50 P 0.00 0.00 0.00 5.28 -0.60 27 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 6.71 -0.67 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 8.08 -0.71 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.80 -0.77 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 12.01 -0.87 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.04 -0.94 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.21 -0.97 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.47 -1.01 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.81 -1.04 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.21 -1.06 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.60 -1.03 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.97 -1.06 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.30 -0.13 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 -0.16 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.47 -0.17 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.57 -0.21 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.71 -0.22 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.85 -0.27 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.02 -0.29 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.53 -0.38 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.21 -0.47 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.05 -0.57 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.06 -0.67 23 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.28 -0.73 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.71 -0.74 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.17 -0.88 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.86 -0.95 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.01 -0.87 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.04 -0.94 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.21 -0.97 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.47 -1.01 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.81 -1.04 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.21 -1.06 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.60 -1.03 31 0 0 0
TOTAL PUT 644 19,101 +307
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$ 48.04
29APR26 30.00 C 0.00 0.00 0.00 18.08 +0.70 71 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.08 +0.70 63 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.08 +0.70 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.08 +0.70 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.08 +0.70 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.08 +0.69 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.08 +0.69 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.09 +0.70 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.09 +0.70 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.09 +0.70 32 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.09 +0.70 26 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.09 +0.69 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.10 +0.69 25 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.11 +0.68 23 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.15 +0.66 24 0 60 0
29APR26 45.00 C 3.10 3.10 3.10 3.23 +0.60 23 1 119 +1
29APR26 46.00 C 2.30 2.30 2.20 2.32 +0.51 21 58 217 -13
29APR26 47.00 C 1.48 1.55 1.48 1.61 +0.41 22 30 315 +30
29APR26 48.00 C 1.12 1.12 0.95 1.05 +0.31 22 35 174 +6
29APR26 49.00 C 0.54 0.59 0.54 0.64 +0.22 23 94 263 +75
29APR26 50.00 C 0.40 0.40 0.28 0.36 +0.13 23 74 145 +9
29APR26 52.50 C 0.07 0.07 0.07 0.06 +0.02 23 3 96 +3
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 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 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.15 +0.70 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.15 +0.70 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.15 +0.70 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.16 +0.70 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.09 +0.62 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.17 +0.68 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.19 +0.67 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.22 +0.64 22 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 5.29 +0.61 22 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.40 +0.56 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.57 +0.49 22 0 135 0
28MAY26 46.00 C 2.59 2.78 2.59 2.75 +0.43 21 13 68 -1
28MAY26 47.00 C 0.00 0.00 0.00 2.10 +0.34 21 0 149 0
28MAY26 48.00 C 0.00 0.00 0.00 1.56 +0.26 22 0 147 0
28MAY26 49.00 C 0.00 0.00 0.00 1.13 +0.21 22 0 172 0
28MAY26 50.00 C 0.00 0.00 0.00 0.81 +0.17 22 0 299 0
28MAY26 52.50 C 0.33 0.36 0.33 0.29 +0.05 23 13 110 +13
28MAY26 55.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28MAY26 62.50 C 0.04 0.04 0.04 0.01 0.00 29 15 15 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 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 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.11 +0.70 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.11 +0.70 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.11 +0.69 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.12 +0.70 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.12 +0.70 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.12 +0.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.13 +0.70 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.13 +0.70 36 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.13 +0.69 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.14 +0.70 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.14 +0.70 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.14 +0.70 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.15 +0.70 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.15 +0.70 27 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.15 +0.69 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.16 +0.70 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.17 +0.69 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.18 +0.68 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.21 +0.67 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.26 +0.64 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.35 +0.61 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.50 +0.57 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.71 +0.52 23 0 108 0
29JUN26 46.00 C 2.90 2.90 2.90 2.91 +0.45 22 14 29 -5
29JUN26 47.00 C 2.10 2.45 2.10 2.31 +0.38 22 54 57 -7
29JUN26 48.00 C 0.00 0.00 0.00 1.80 +0.32 23 0 269 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 +0.24 23 0 55 0
29JUN26 50.00 C 1.02 1.03 1.02 1.02 +0.17 23 11 119 +11
29JUN26 52.50 C 0.57 0.57 0.57 0.49 +0.12 23 15 32 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.15 +0.70 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.15 +0.70 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.15 +0.69 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.16 +0.69 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.18 +0.69 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.20 +0.67 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.25 +0.65 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.33 +0.61 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.46 +0.57 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.65 +0.53 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.90 +0.47 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.15 +0.41 22 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 2.58 +0.35 23 0 65 0
30JUL26 48.00 C 2.00 2.07 2.00 2.09 +0.29 23 19 24 +9
30JUL26 49.00 C 0.00 0.00 0.00 1.67 +0.22 23 0 15 0
30JUL26 50.00 C 1.41 1.41 1.35 1.34 +0.18 23 28 45 +13
30JUL26 52.50 C 0.80 0.80 0.78 0.77 +0.12 24 30 30 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.40 +0.07 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30JUL26 60.00 C 0.19 0.19 0.19 0.09 +0.01 24 5 5 +5
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.12 +0.70 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.12 +0.69 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.13 +0.70 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.13 +0.70 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.13 +0.69 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.14 +0.70 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.14 +0.70 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.14 +0.70 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.15 +0.70 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.15 +0.69 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.17 +0.69 25 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.19 +0.67 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.24 +0.66 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.32 +0.64 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.43 +0.60 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.59 +0.55 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.83 +0.53 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.11 +0.48 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.46 +0.42 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.88 +0.50 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.26 +0.33 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.81 +0.30 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.42 +0.27 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.05 +0.22 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.37 +0.15 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 +0.11 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.07 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 +0.05 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.03 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.13 +0.70 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.13 +0.69 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.14 +0.70 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.14 +0.70 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.14 +0.69 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.15 +0.69 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.17 +0.68 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.20 +0.66 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.19 +0.67 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.24 +0.66 21 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.50 +0.57 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.70 +0.54 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.96 +0.51 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.26 +0.46 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.63 +0.43 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.04 +0.40 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.37 +0.37 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.89 +0.33 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.46 +0.32 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 +0.27 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.80 +0.37 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.02 +0.23 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 +0.14 24 0 30 0
30DEC26 57.50 C 1.11 1.11 1.11 1.00 +0.10 24 10 10 +10
30DEC26 60.00 C 0.00 0.00 0.00 0.68 +0.07 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.18 +0.68 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.23 +0.66 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.31 +0.64 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.44 +0.62 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.60 +0.57 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.83 +0.56 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.10 +0.52 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.42 +0.51 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.77 +0.46 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.17 +0.45 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.61 +0.41 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.08 +0.54 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.45 +0.34 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.02 +0.34 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.60 +0.29 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.24 +0.27 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 +0.25 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.20 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.42 +0.15 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.11 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.08 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 +0.03 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
TOTAL CALL 522 5,894 +219
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 59 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 189 0
29APR26 44.00 P 0.10 0.10 0.10 0.06 -0.04 24 10 320 +10
29APR26 45.00 P 0.17 0.17 0.17 0.14 -0.10 24 2 182 0
29APR26 46.00 P 0.00 0.00 0.00 0.30 -0.18 23 0 219 0
29APR26 47.00 P 0.55 0.65 0.55 0.58 -0.29 24 47 207 +45
29APR26 48.00 P 0.94 1.10 0.94 1.02 -0.39 24 47 56 +24
29APR26 49.00 P 1.64 1.74 1.64 1.61 -0.49 24 50 90 +42
29APR26 50.00 P 0.00 0.00 0.00 2.28 -0.56 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.49 -0.68 24 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 6.96 -0.70 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.46 -0.70 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.96 -0.70 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.46 -0.70 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.96 -0.70 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.46 -0.70 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.96 -0.70 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.46 -0.70 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.04 22 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.09 -0.07 23 0 51 0
28MAY26 42.00 P 0.27 0.27 0.27 0.17 -0.11 23 3 101 0
28MAY26 43.00 P 0.00 0.00 0.00 0.30 -0.18 22 0 117 0
28MAY26 44.00 P 0.00 0.00 0.00 0.51 -0.24 23 0 292 0
28MAY26 45.00 P 0.97 1.01 0.97 0.81 -0.31 23 7 336 +7
28MAY26 46.00 P 1.30 1.30 1.30 1.20 -0.38 23 13 428 +13
28MAY26 47.00 P 1.79 1.79 1.79 1.70 -0.46 23 13 266 +13
28MAY26 48.00 P 0.00 0.00 0.00 2.30 -0.53 23 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 3.00 -0.58 24 0 42 0
28MAY26 50.00 P 0.00 0.00 0.00 3.78 -0.50 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.84 -0.67 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.46 -0.72 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.97 -0.70 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.44 -0.68 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.66 -0.69 28 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.15 -0.69 29 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.64 -0.70 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.13 -0.70 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.63 -0.69 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.27 -0.09 23 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 0.43 -0.11 23 0 64 0
29JUN26 43.00 P 0.00 0.00 0.00 0.64 -0.15 23 0 77 0
29JUN26 44.00 P 0.00 0.00 0.00 0.91 -0.21 23 0 100 0
29JUN26 45.00 P 1.38 1.38 1.38 1.26 -0.26 24 15 178 0
29JUN26 46.00 P 1.81 1.81 1.81 1.69 -0.32 24 15 164 -15
29JUN26 47.00 P 2.31 2.31 2.27 2.20 -0.37 24 41 92 +9
29JUN26 48.00 P 2.90 2.90 2.81 2.79 -0.42 24 42 150 0
29JUN26 49.00 P 3.57 3.57 3.57 3.45 -0.48 24 15 52 +7
29JUN26 50.00 P 0.00 0.00 0.00 4.06 -0.51 23 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.08 -0.59 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.58 -0.67 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.01 -0.69 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.45 -0.76 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.92 -0.43 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.15 -0.69 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.64 -0.70 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.13 -0.70 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.63 -0.69 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.13 -0.05 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.32 -0.10 24 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 0.47 -0.14 24 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.67 -0.18 24 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.92 -0.22 24 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.24 -0.26 24 0 52 0
30JUL26 45.00 P 0.00 0.00 0.00 1.62 -0.31 24 0 24 0
30JUL26 46.00 P 2.11 2.11 2.04 2.06 -0.35 24 22 40 +15
30JUL26 47.00 P 2.62 2.62 2.57 2.57 -0.41 24 20 35 +20
30JUL26 48.00 P 3.19 3.19 3.19 3.15 -0.44 24 10 10 +10
30JUL26 49.00 P 3.89 3.89 3.89 3.78 -0.50 24 15 15 +15
30JUL26 50.00 P 0.00 0.00 0.00 4.37 -0.51 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.30 -0.59 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.72 -0.66 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.06 -0.73 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.47 -0.74 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.93 -0.43 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.15 -0.70 23 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.28 -0.05 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.39 -0.09 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.51 -0.14 25 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 -0.13 25 0 9 0
29SEP26 41.00 P 1.02 1.02 1.02 0.94 -0.16 25 1 8 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.19 -0.22 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.52 -0.23 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.88 -0.27 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.29 -0.32 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.77 -0.33 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.29 -0.38 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 -0.42 26 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.48 -0.30 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.99 -0.48 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.80 -0.54 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.09 -0.61 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -0.44 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.69 -0.52 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.93 -0.49 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.18 -0.69 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.65 -0.70 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.13 -0.70 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.63 -0.69 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.25 -0.06 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.35 -0.07 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.08 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 -0.12 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.79 -0.12 24 0 5 0
30DEC26 40.00 P 1.10 1.10 1.10 1.03 -0.16 24 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.28 -0.19 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 -0.21 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.92 -0.26 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 -0.26 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.74 -0.32 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.21 -0.34 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.74 -0.38 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.31 -0.39 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 -0.44 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.40 -0.44 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.13 -0.52 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.09 -0.61 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.35 -0.47 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.69 -0.52 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.93 -0.54 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.21 -0.68 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.67 -0.68 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.14 -0.69 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.63 -0.69 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 -0.07 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.49 -0.08 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.63 -0.13 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.81 -0.14 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.01 -0.18 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.30 -0.15 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.56 -0.21 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.86 -0.25 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.21 -0.27 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.60 -0.32 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 3.04 -0.31 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.52 -0.34 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.05 -0.36 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.62 -0.40 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.23 -0.44 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.89 -0.26 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.42 -0.48 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.31 -0.54 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.37 -0.58 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.69 -0.88 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.93 -0.59 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.25 -0.67 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.68 -0.90 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.14 -0.70 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.63 -0.69 24 0 0 0
TOTAL PUT 389 6,438 +217
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$ 27.16
29APR26 16.00 C 0.00 0.00 0.00 11.16 +0.78 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.67 +0.85 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.21 +0.79 97 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 9.67 +0.85 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.22 +0.79 90 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.72 +0.89 84 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.19 +0.86 63 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 7.73 +0.83 77 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 7.18 +0.77 0 0 30 0
29APR26 21.00 C 6.20 6.39 6.20 6.27 +0.85 69 25 40 +15
29APR26 22.00 C 0.00 0.00 0.00 5.23 +0.61 52 0 16 0
29APR26 23.00 C 4.10 4.10 4.10 4.37 +0.69 59 1 49 0
29APR26 24.00 C 3.34 3.34 3.34 3.46 +0.82 55 1 261 0
29APR26 25.00 C 2.69 2.69 2.69 2.49 +0.59 44 5 910 0
29APR26 26.00 C 1.76 1.88 1.76 1.71 +0.46 41 72 1,669 -22
29APR26 27.00 C 1.20 1.23 1.10 1.11 +0.35 41 123 1,158 +47
29APR26 28.00 C 0.67 0.80 0.62 0.65 +0.22 39 808 1,575 -6
29APR26 29.00 C 0.30 0.45 0.30 0.38 +0.15 40 242 2,951 +88
29APR26 30.00 C 0.18 0.22 0.16 0.21 +0.10 41 710 2,780 +422
29APR26 31.00 C 0.09 0.11 0.09 0.11 +0.05 42 16 1,206 0
29APR26 32.00 C 0.05 0.06 0.05 0.06 +0.03 43 35 2,012 0
29APR26 33.00 C 0.03 0.03 0.03 0.03 +0.02 43 2 1,535 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,006 0
29APR26 35.00 C 0.01 0.01 0.01 0.01 0.00 46 5 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.25 +0.82 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.67 +0.81 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.26 +0.84 66 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.82 +0.94 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.42 +0.96 78 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.96 +0.99 77 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.29 +0.80 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.88 +0.87 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.42 +0.86 61 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.37 +0.76 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.48 +0.76 49 0 0 0
28MAY26 23.00 C 4.12 4.12 4.12 4.59 +0.66 47 2 43 -2
28MAY26 24.00 C 0.00 0.00 0.00 3.67 +0.59 41 0 101 0
28MAY26 25.00 C 3.05 3.20 3.05 3.03 +0.60 44 20 654 0
28MAY26 26.00 C 2.30 2.50 2.28 2.30 +0.46 41 17 456 -16
28MAY26 27.00 C 1.46 1.92 1.46 1.74 +0.39 41 197 1,532 +11
28MAY26 28.00 C 1.33 1.43 1.28 1.30 +0.32 41 153 527 -29
28MAY26 29.00 C 0.97 1.03 0.89 0.93 +0.24 40 469 924 +270
28MAY26 30.00 C 0.60 0.75 0.60 0.67 +0.20 41 596 1,913 +165
28MAY26 31.00 C 0.48 0.52 0.48 0.46 +0.16 41 61 2,235 0
28MAY26 32.00 C 0.32 0.39 0.32 0.32 +0.13 41 37 1,335 +15
28MAY26 33.00 C 0.23 0.26 0.23 0.21 +0.09 41 47 2,863 +15
28MAY26 34.00 C 0.16 0.17 0.16 0.14 +0.07 41 3 1,064 +3
28MAY26 35.00 C 0.12 0.12 0.12 0.09 +0.05 41 2 757 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 502 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 84 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 119 0
28MAY26 43.00 C 0.01 0.01 0.01 0.01 0.00 49 20 84 +20
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.38 +0.93 125 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.83 +0.91 111 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.34 +0.87 108 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.87 +1.00 107 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.35 +0.88 99 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.86 +0.98 96 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.36 +0.98 91 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.90 +1.02 91 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.41 +0.92 88 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.87 +0.97 79 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.42 +0.93 80 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.94 +0.94 78 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.42 +0.90 72 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.96 +0.93 72 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.47 +0.92 69 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.00 +0.93 67 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.47 +0.88 62 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.03 +0.91 62 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.56 +0.91 60 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.04 +0.85 55 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.62 +0.88 56 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.69 +0.82 52 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.82 +0.87 49 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.93 +0.73 46 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.10 +0.61 43 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.40 +0.54 42 0 1,582 0
29JUN26 26.00 C 2.98 2.98 2.78 2.75 +0.41 41 17 777 -14
29JUN26 27.00 C 2.27 2.41 2.25 2.22 +0.38 41 222 2,924 +57
29JUN26 28.00 C 1.74 1.91 1.74 1.76 +0.32 40 122 3,303 +2
29JUN26 29.00 C 1.35 1.52 1.35 1.39 +0.27 40 151 1,126 -66
29JUN26 30.00 C 1.20 1.20 1.06 1.06 +0.20 40 128 7,277 +96
29JUN26 31.00 C 0.85 0.95 0.85 0.85 +0.21 41 43 927 -15
29JUN26 32.00 C 0.66 0.73 0.66 0.65 +0.18 41 26 661 -15
29JUN26 33.00 C 0.51 0.59 0.51 0.48 +0.14 40 81 1,102 +65
29JUN26 34.00 C 0.42 0.45 0.42 0.36 +0.12 40 76 1,249 0
29JUN26 35.00 C 0.34 0.34 0.33 0.27 +0.10 40 5 2,253 +5
29JUN26 36.00 C 0.24 0.24 0.24 0.19 +0.07 40 15 1,544 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.14 +0.06 40 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 +0.04 40 0 155 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 +0.04 41 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 202 0
30JUL26 16.00 C 0.00 0.00 0.00 11.42 +0.90 69 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.96 +0.93 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.47 +0.92 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.00 +0.93 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.47 +0.88 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.03 +0.91 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.56 +0.91 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.04 +0.85 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.62 +0.88 53 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.69 +0.82 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.85 +0.74 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.06 +0.76 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.29 +0.67 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.55 +0.46 42 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.98 +0.44 42 0 157 0
30JUL26 27.00 C 2.45 2.63 2.45 2.45 +0.38 42 18 49 +18
30JUL26 28.00 C 0.00 0.00 0.00 2.02 +0.34 42 0 163 0
30JUL26 29.00 C 0.00 0.00 0.00 1.65 +0.29 42 0 15 0
30JUL26 30.00 C 1.36 1.36 1.36 1.34 +0.26 42 10 25 0
30JUL26 31.00 C 0.00 0.00 0.00 1.08 +0.23 42 0 39 0
30JUL26 32.00 C 0.91 0.93 0.91 0.86 +0.18 42 17 92 +15
30JUL26 33.00 C 0.75 0.75 0.75 0.69 +0.16 42 15 45 +15
30JUL26 34.00 C 0.63 0.63 0.63 0.55 +0.14 42 5 7 +5
30JUL26 35.00 C 0.49 0.49 0.49 0.43 +0.11 42 4 18 +4
30JUL26 36.00 C 0.00 0.00 0.00 0.34 +0.09 42 0 7 0
30JUL26 37.00 C 0.35 0.35 0.35 0.27 +0.09 42 5 21 +5
30JUL26 38.00 C 0.29 0.29 0.29 0.21 +0.07 42 10 10 +10
29SEP26 14.50 C 0.00 0.00 0.00 12.87 +0.91 65 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.42 +0.93 66 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.94 +0.94 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.42 +0.89 59 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.96 +0.90 59 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.47 +0.88 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.00 +0.88 55 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.52 +0.86 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.05 +0.84 51 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.56 +0.81 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.13 +0.79 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.71 +0.79 48 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.85 +0.74 46 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.07 +0.71 45 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.34 +0.67 44 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.66 +0.67 43 0 296 0
29SEP26 25.00 C 4.10 4.10 4.10 4.02 +0.54 43 3 1,172 +3
29SEP26 26.00 C 0.00 0.00 0.00 3.44 +0.43 42 0 1,314 0
29SEP26 27.00 C 3.10 3.10 3.10 3.01 +0.43 42 10 3,587 0
29SEP26 28.00 C 0.00 0.00 0.00 2.60 +0.38 42 0 1,887 0
29SEP26 29.00 C 0.00 0.00 0.00 2.24 +0.38 42 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 +0.31 42 0 497 0
29SEP26 31.00 C 1.75 1.75 1.75 1.64 +0.27 42 1 355 0
29SEP26 32.00 C 0.00 0.00 0.00 1.40 +0.25 42 0 1,032 0
29SEP26 33.00 C 0.00 0.00 0.00 1.21 +0.23 42 0 1,300 0
29SEP26 34.00 C 1.12 1.12 1.12 1.04 +0.22 43 100 973 0
29SEP26 35.00 C 0.97 0.97 0.97 0.89 +0.19 43 10 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.76 +0.18 43 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.65 +0.16 43 0 237 0
29SEP26 38.00 C 0.00 0.00 0.00 0.55 +0.14 43 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.48 +0.14 43 0 178 0
29SEP26 40.00 C 0.48 0.48 0.48 0.40 +0.11 43 1 207 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.35 +0.11 44 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.30 +0.10 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 +0.08 44 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.22 +0.08 44 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.07 44 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.06 44 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.06 44 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.42 +0.89 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.96 +0.90 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.47 +0.87 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.00 +0.84 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.55 +0.81 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.10 +0.82 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.69 +0.82 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.26 +0.79 43 0 0 0
30DEC26 20.00 C 8.00 8.00 8.00 7.97 +0.86 45 5 15 +5
30DEC26 21.00 C 0.00 0.00 0.00 7.09 +0.74 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.35 +0.68 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.71 +0.65 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.10 +0.60 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.54 +0.54 40 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.06 +0.48 40 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.56 +0.40 40 0 419 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 +0.39 40 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.96 +0.51 41 0 186 0
30DEC26 30.00 C 2.60 2.60 2.60 2.64 +0.47 42 10 230 0
30DEC26 31.00 C 2.31 2.31 2.31 2.35 +0.44 42 1 422 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 +0.31 41 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 +0.34 41 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.66 +0.34 42 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 +0.32 42 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.36 +0.35 43 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.25 +0.35 43 0 30 0
30DEC26 38.00 C 1.03 1.03 1.03 1.13 +0.33 44 1 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.03 +0.34 44 0 13 0
30DEC26 40.00 C 1.00 1.00 1.00 0.95 +0.34 44 2 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 +0.34 45 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.34 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.74 +0.33 46 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.69 +0.33 46 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 +0.33 47 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 +0.31 47 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 +0.30 47 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 +0.30 48 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 11.44 +0.87 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.97 +0.84 43 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.54 +0.83 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.10 +0.81 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.67 +0.80 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.27 +0.78 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.89 +0.79 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.48 +0.74 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.13 +0.74 40 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.41 +0.70 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.68 +0.61 39 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 6.14 +0.64 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.57 +0.60 39 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 +0.55 39 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.57 +0.46 39 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.08 +0.43 39 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.69 +0.39 39 0 5 0
30MAR27 29.00 C 3.44 3.44 3.44 3.42 +0.45 40 10 33 +10
30MAR27 30.00 C 3.15 3.15 3.15 3.01 +0.34 39 2 113 -1
30MAR27 31.00 C 0.00 0.00 0.00 2.77 +0.40 40 0 53 0
30MAR27 32.00 C 0.00 0.00 0.00 2.50 +0.30 39 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 +0.32 40 0 41 0
30MAR27 34.00 C 0.00 0.00 0.00 2.12 +0.36 41 0 53 0
30MAR27 35.00 C 1.85 1.85 1.85 1.98 +0.42 41 14 69 +14
30MAR27 36.00 C 0.00 0.00 0.00 1.84 +0.43 42 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.70 +0.42 42 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.60 +0.44 43 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.50 +0.44 43 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.41 +0.44 44 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 1.32 +0.42 44 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 +0.42 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.18 +0.42 45 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 1.13 +0.44 46 0 102 0
TOTAL CALL 4,809 104,640 +1,232
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 186 0
29APR26 19.00 P 0.01 0.01 0.01 0.01 -0.01 66 10 269 -10
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.03 61 0 467 0
29APR26 20.00 P 0.01 0.02 0.01 0.01 -0.04 57 35 389 +25
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.06 54 0 464 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.10 51 0 1,173 0
29APR26 23.00 P 0.09 0.09 0.09 0.08 -0.14 48 3 1,069 +3
29APR26 24.00 P 0.20 0.20 0.15 0.16 -0.19 46 74 1,206 -27
29APR26 25.00 P 0.34 0.34 0.25 0.30 -0.25 44 150 2,012 -1
29APR26 26.00 P 0.58 0.58 0.46 0.53 -0.32 41 238 2,004 +11
29APR26 27.00 P 1.00 1.00 0.80 0.89 -0.48 39 1,244 1,968 +751
29APR26 28.00 P 1.30 1.42 1.30 1.45 -0.58 39 98 1,770 +27
29APR26 29.00 P 2.00 2.08 2.00 2.16 -0.75 39 81 1,870 +10
29APR26 30.00 P 3.00 3.00 3.00 3.10 -0.78 46 1 4,142 -1
29APR26 31.00 P 0.00 0.00 0.00 3.93 -0.85 42 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 5.02 -0.70 58 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 5.84 -0.84 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.87 -0.82 54 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.84 -0.88 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.86 -0.87 62 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.86 -0.84 67 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.86 -0.84 72 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.90 -0.81 86 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.84 -0.87 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.86 -0.88 85 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.84 -0.84 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.86 -0.82 94 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.86 -0.82 98 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.86 -0.82 102 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.93 -0.78 123 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.93 -0.75 127 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.86 -0.82 113 0 0 0
28MAY26 16.00 P 0.01 0.01 0.01 0.01 0.00 59 30 260 +30
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 50 0
28MAY26 17.50 P 0.02 0.02 0.02 0.01 -0.02 50 15 45 +15
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 79 0
28MAY26 18.50 P 0.04 0.04 0.04 0.03 -0.02 51 151 456 +150
28MAY26 19.00 P 0.05 0.05 0.05 0.04 -0.03 50 72 235 -36
28MAY26 19.50 P 0.00 0.00 0.00 0.05 -0.04 49 0 181 0
28MAY26 20.00 P 0.08 0.08 0.08 0.07 -0.05 49 20 600 +1
28MAY26 21.00 P 0.13 0.13 0.12 0.12 -0.08 47 16 386 +1
28MAY26 22.00 P 0.22 0.22 0.19 0.20 -0.11 46 122 1,300 +108
28MAY26 23.00 P 0.34 0.34 0.30 0.31 -0.15 44 4 2,370 -3
28MAY26 24.00 P 0.52 0.52 0.45 0.48 -0.21 43 48 3,779 0
28MAY26 25.00 P 0.67 0.75 0.67 0.73 -0.26 42 90 1,586 +1
28MAY26 26.00 P 1.03 1.06 1.03 1.05 -0.34 41 5 1,393 0
28MAY26 27.00 P 1.44 1.49 1.44 1.48 -0.43 40 34 1,201 +12
28MAY26 28.00 P 2.00 2.00 2.00 2.03 -0.51 40 2 2,368 0
28MAY26 29.00 P 0.00 0.00 0.00 2.63 -0.63 39 0 682 0
28MAY26 30.00 P 0.00 0.00 0.00 3.41 -0.67 40 0 761 0
28MAY26 31.00 P 0.00 0.00 0.00 4.28 -0.62 42 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 5.08 -0.72 40 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.98 -0.75 40 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.88 -0.82 37 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.87 -0.85 40 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.86 -0.87 42 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.86 -0.84 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.86 -0.84 49 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.90 -0.81 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.84 -0.87 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.86 -0.88 58 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.84 -0.84 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.86 -0.89 64 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.86 -0.82 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.86 -0.87 69 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.93 -0.81 82 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.93 -0.80 84 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.86 -0.88 76 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 164 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 287 0
29JUN26 16.50 P 0.05 0.05 0.05 0.03 -0.01 50 20 701 0
29JUN26 17.00 P 0.06 0.06 0.06 0.04 -0.01 50 7 365 +7
29JUN26 17.50 P 0.08 0.08 0.08 0.05 -0.02 49 15 301 -15
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 262 0
29JUN26 19.00 P 0.14 0.14 0.13 0.11 -0.04 47 7 456 -3
29JUN26 19.50 P 0.16 0.16 0.16 0.15 -0.04 47 8 703 +8
29JUN26 20.00 P 0.00 0.00 0.00 0.18 -0.06 47 0 1,273 0
29JUN26 21.00 P 0.28 0.29 0.27 0.28 -0.09 46 75 1,482 +71
29JUN26 22.00 P 0.00 0.00 0.00 0.40 -0.14 44 0 1,916 0
29JUN26 23.00 P 0.53 0.57 0.53 0.57 -0.18 43 29 1,476 +27
29JUN26 24.00 P 0.82 0.82 0.75 0.79 -0.23 42 56 2,018 +38
29JUN26 25.00 P 1.12 1.12 1.04 1.08 -0.29 41 56 6,857 +48
29JUN26 26.00 P 1.50 1.50 1.37 1.44 -0.36 40 65 4,401 -30
29JUN26 27.00 P 1.89 1.89 1.81 1.89 -0.43 40 206 1,537 +111
29JUN26 28.00 P 2.37 2.37 2.37 2.44 -0.49 40 1 2,287 +1
29JUN26 29.00 P 3.00 3.00 2.97 3.08 -0.54 40 30 2,124 +30
29JUN26 30.00 P 0.00 0.00 0.00 3.78 -0.68 40 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 -0.72 40 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 5.36 -0.65 41 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.14 -0.74 38 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.98 -0.81 36 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.89 -0.85 34 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.93 -0.80 40 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.88 -0.82 39 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.86 -0.84 40 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.90 -0.84 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.84 -0.87 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.86 -0.88 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.84 -0.84 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.86 -0.89 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.86 -0.88 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.86 -0.87 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.93 -0.81 66 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.93 -0.80 68 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.86 -0.88 62 0 0 0
30JUL26 16.00 P 0.10 0.10 0.10 0.07 0.00 50 1 27 +1
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.18 -0.02 48 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.32 -0.07 46 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.38 -0.09 46 0 50 0
30JUL26 21.00 P 0.52 0.52 0.52 0.54 -0.11 45 15 254 +15
30JUL26 22.00 P 0.69 0.69 0.69 0.74 -0.15 44 6 65 0
30JUL26 23.00 P 0.90 0.95 0.90 0.99 -0.19 43 34 135 +15
30JUL26 24.00 P 0.00 0.00 0.00 1.28 -0.27 42 0 151 0
30JUL26 25.00 P 0.00 0.00 0.00 1.65 -0.32 42 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 2.07 -0.39 41 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 2.58 -0.45 40 0 45 0
30JUL26 28.00 P 3.17 3.17 3.17 3.18 -0.49 40 3 3 +3
30JUL26 29.00 P 3.73 3.73 3.73 3.85 -0.52 41 10 10 +10
30JUL26 30.00 P 0.00 0.00 0.00 4.56 -0.58 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.27 -0.67 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.09 -0.68 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.93 -0.71 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.79 -0.79 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.67 -0.82 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.61 -0.86 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.54 -0.88 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.53 -0.84 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.03 44 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.20 -0.04 44 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.06 44 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 -0.06 44 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.08 44 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 -0.08 44 0 351 0
29SEP26 19.50 P 0.55 0.55 0.52 0.52 -0.11 44 8 735 +3
29SEP26 20.00 P 0.00 0.00 0.00 0.62 -0.11 44 0 4,264 0
29SEP26 21.00 P 0.79 0.83 0.79 0.78 -0.21 42 131 1,077 +36
29SEP26 22.00 P 1.06 1.06 1.06 1.06 -0.20 42 2 1,433 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 -0.28 41 0 1,403 0
29SEP26 24.00 P 1.72 1.72 1.72 1.70 -0.30 41 20 5,034 +20
29SEP26 25.00 P 2.08 2.08 2.08 2.10 -0.35 41 16 1,252 +16
29SEP26 26.00 P 2.53 2.61 2.53 2.56 -0.40 40 22 1,566 +19
29SEP26 27.00 P 0.00 0.00 0.00 3.09 -0.44 40 0 6,392 0
29SEP26 28.00 P 0.00 0.00 0.00 3.68 -0.51 40 0 1,822 0
29SEP26 29.00 P 0.00 0.00 0.00 4.31 -0.55 40 0 727 0
29SEP26 30.00 P 0.00 0.00 0.00 5.07 -0.52 41 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 5.77 -0.57 40 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.78 -0.47 44 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 -0.61 42 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.16 -0.69 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 -0.71 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.87 -0.75 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.78 -0.75 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.69 -0.76 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.61 -0.78 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.54 -0.79 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.48 -0.86 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.45 -0.85 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.40 -0.86 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.35 -0.88 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.33 -0.88 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.30 -0.87 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.26 -0.89 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.24 -0.89 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.07 41 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.08 41 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.09 41 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.10 41 0 20 0
30DEC26 18.00 P 0.55 0.55 0.55 0.48 -0.11 41 20 108 +20
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.14 41 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.14 41 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.15 41 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.89 -0.18 41 0 130 0
30DEC26 21.00 P 0.00 0.00 0.00 1.15 -0.22 41 0 177 0
30DEC26 22.00 P 0.00 0.00 0.00 1.47 -0.24 41 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 1.82 -0.27 41 0 307 0
30DEC26 24.00 P 0.00 0.00 0.00 2.22 -0.31 40 0 374 0
30DEC26 25.00 P 2.70 2.70 2.70 2.67 -0.34 40 15 838 0
30DEC26 26.00 P 3.17 3.17 3.17 3.17 -0.37 40 30 649 +30
30DEC26 27.00 P 0.00 0.00 0.00 3.73 -0.39 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 -0.40 40 0 444 0
30DEC26 29.00 P 0.00 0.00 0.00 4.97 -0.47 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.66 -0.50 41 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.33 -0.57 40 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.09 -0.59 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.91 -0.56 41 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.72 -0.65 41 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 -0.68 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.39 -0.68 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.17 -0.79 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.06 -0.79 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.95 -0.80 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.84 -0.74 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.76 -0.82 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.68 -0.83 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.60 -0.85 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.54 -0.85 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.47 -0.81 39 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.42 -0.88 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.39 -0.87 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.34 -0.89 37 0 0 0
30MAR27 16.00 P 0.42 0.42 0.42 0.38 -0.04 41 5 13 +5
30MAR27 16.50 P 0.50 0.50 0.50 0.45 -0.05 41 2 5 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.53 -0.06 41 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.62 -0.06 41 0 0 0
30MAR27 18.00 P 0.71 0.71 0.71 0.70 -0.10 40 3 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 -0.11 40 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 -0.14 40 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.17 39 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 -0.17 39 0 195 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 -0.23 39 0 181 0
30MAR27 22.00 P 0.00 0.00 0.00 1.73 -0.27 39 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 2.09 -0.33 38 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.49 -0.39 38 0 304 0
30MAR27 25.00 P 0.00 0.00 0.00 3.01 -0.32 39 0 247 0
30MAR27 26.00 P 3.52 3.52 3.52 3.50 -0.36 38 10 325 +10
30MAR27 27.00 P 0.00 0.00 0.00 3.99 -0.47 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.57 -0.53 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 -0.57 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.01 -0.47 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.73 -0.49 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.43 -0.55 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.19 -0.65 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.97 -0.68 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.80 -0.68 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 -0.70 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.47 -0.71 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.30 -0.75 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.20 -0.74 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.12 -0.65 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.95 -0.79 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.86 -0.79 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.79 -0.79 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.69 -0.77 40 0 1 0
TOTAL PUT 3,471 130,386 +1,565
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$ 74.75
29APR26 49.00 C 0.00 0.00 0.00 25.81 +0.20 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.81 +0.20 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.31 +0.19 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.82 +0.20 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.32 +0.20 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.82 +0.19 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.33 +0.20 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.83 +0.20 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.33 +0.19 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.85 +0.19 13 0 90 0
29APR26 72.50 C 2.35 2.50 2.35 2.49 +0.17 12 5 127 -5
29APR26 75.00 C 0.71 0.73 0.71 0.85 +0.06 13 17 792 +15
29APR26 77.50 C 0.12 0.12 0.12 0.16 0.00 13 5 529 +5
29APR26 80.00 C 0.03 0.03 0.03 0.02 0.00 14 30 105 +3
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 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.81 +0.20 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.31 +0.19 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.82 +0.20 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.32 +0.18 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.82 +0.16 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.44 +0.19 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.95 +0.19 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.48 +0.19 13 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.10 +0.18 13 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.93 +0.14 12 0 201 0
28MAY26 75.00 C 1.26 1.39 1.26 1.41 +0.09 13 17 292 +17
28MAY26 77.50 C 0.45 0.52 0.45 0.54 +0.05 13 30 249 -15
28MAY26 80.00 C 0.00 0.00 0.00 0.17 +0.02 13 0 225 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 0.00 13 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 27.76 +0.15 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.76 +0.15 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.81 +0.20 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.81 +0.19 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.31 +0.18 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.82 +0.18 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.32 +0.17 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.83 +0.17 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.46 +0.19 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.97 +0.19 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.51 +0.19 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.19 +0.21 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.11 +0.13 12 0 196 0
29JUN26 75.00 C 1.48 1.48 1.48 1.61 +0.13 12 1 218 -1
29JUN26 77.50 C 0.00 0.00 0.00 0.71 +0.04 12 0 102 0
29JUN26 80.00 C 0.27 0.27 0.27 0.28 +0.04 12 8 38 +8
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.01 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 24.81 +0.19 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.31 +0.18 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.82 +0.18 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.32 +0.17 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.83 +0.17 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.46 +0.19 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.98 +0.20 13 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.54 +0.19 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.30 +0.19 13 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 3.37 +0.17 12 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.89 +0.15 12 0 1 0
30JUL26 77.50 C 0.00 0.00 0.00 0.95 +0.08 12 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.46 +0.06 12 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.18 +0.03 12 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 +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 27.76 +0.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.76 +0.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.81 +0.20 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.81 +0.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.31 +0.18 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.82 +0.18 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.32 +0.17 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.83 +0.17 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.46 +0.19 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.01 +0.18 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.69 +0.17 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.60 +0.14 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.83 +0.11 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.37 +0.08 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.41 +0.05 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 +0.03 11 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 +0.01 12 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 0.00 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.01 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 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 26.77 +0.16 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.81 +0.20 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.81 +0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.31 +0.18 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.82 +0.18 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.32 +0.17 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.83 +0.17 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.75 +0.19 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.42 +0.19 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.21 +0.17 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.22 +0.16 11 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.50 +0.15 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.01 +0.11 11 0 130 0
30DEC26 77.50 C 0.00 0.00 0.00 1.97 +0.08 11 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 1.22 +0.07 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 +0.04 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.40 +0.03 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.01 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 0.02 +0.01 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.81 +0.19 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.31 +0.18 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.82 +0.18 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.41 +0.19 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.08 +0.18 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.20 +0.18 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.96 +0.17 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.85 +0.15 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.96 +0.14 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.28 +0.11 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.79 +0.10 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.69 +0.08 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.85 +0.04 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.24 +0.04 11 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 0.80 +0.03 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 +0.01 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 +0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 0.00 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
TOTAL CALL 113 4,515 +27
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 14 4 932 0
29APR26 72.50 P 0.25 0.26 0.25 0.21 -0.05 14 66 475 +52
29APR26 75.00 P 1.07 1.17 1.07 1.08 -0.14 14 211 293 +23
29APR26 77.50 P 0.00 0.00 0.00 2.86 -0.18 14 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 5.25 -0.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.75 -0.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.25 -0.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.75 -0.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.41 -0.22 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.88 -0.24 54 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.41 -0.32 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.06 -0.17 75 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.56 -0.09 80 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 37 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 28 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 0.00 14 0 231 0
28MAY26 70.00 P 0.18 0.20 0.18 0.14 -0.01 13 34 558 +12
28MAY26 72.50 P 0.55 0.64 0.55 0.55 -0.05 13 215 425 +200
28MAY26 75.00 P 1.46 1.65 1.46 1.54 -0.10 13 299 474 +210
28MAY26 77.50 P 3.20 3.34 3.20 3.17 -0.20 14 45 355 +15
28MAY26 80.00 P 0.00 0.00 0.00 5.29 -0.19 13 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 7.75 -0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.25 -0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.75 -0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.41 -0.22 34 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.90 -0.22 37 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.41 -0.32 41 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.06 -0.17 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.56 -0.09 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 28 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 18 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 165 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 171 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 0.00 13 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.35 -0.01 12 0 140 0
29JUN26 72.50 P 1.04 1.04 1.04 0.98 -0.04 13 53 261 -15
29JUN26 75.00 P 0.00 0.00 0.00 2.11 -0.11 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.74 -0.19 12 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 5.83 -0.16 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.16 -0.18 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.60 -0.19 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.08 -0.19 13 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.74 -0.14 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.23 -0.13 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.70 -0.15 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.21 -0.13 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.69 -0.14 34 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 0.00 0.00 0.16 -0.01 12 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.49 -0.01 12 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 1.18 -0.04 12 0 50 0
30JUL26 75.00 P 0.00 0.00 0.00 2.29 -0.12 12 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.87 -0.18 12 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 5.92 -0.15 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.20 -0.17 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.61 -0.19 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.08 -0.19 11 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.74 -0.14 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.23 -0.13 24 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.72 -0.13 26 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.21 -0.15 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.14 0.14 0.14 0.03 -0.01 12 1 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 -0.03 12 0 84 0
29SEP26 70.00 P 0.85 0.85 0.85 0.74 -0.05 12 1 27 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.49 -0.09 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.66 -0.13 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.14 -0.15 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.07 -0.17 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.27 -0.18 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.64 -0.19 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.09 -0.19 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.74 -0.24 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.23 -0.15 20 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.72 -0.15 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.21 -0.15 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.70 -0.15 26 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 18 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 14 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 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.48 -0.02 11 0 72 0
30DEC26 70.00 P 1.23 1.23 1.23 0.97 -0.04 11 2 35 -2
30DEC26 72.50 P 2.00 2.00 2.00 1.77 -0.06 11 50 233 +50
30DEC26 75.00 P 0.00 0.00 0.00 2.94 -0.09 11 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 4.35 -0.12 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.20 -0.15 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.33 -0.18 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.66 -0.18 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.09 -0.31 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.77 -0.21 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.23 -0.15 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.72 -0.15 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.21 -0.15 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.70 -0.15 23 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 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.11 0.11 0.11 0.03 0.00 12 17 19 +17
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.01 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.03 12 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 -0.05 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.35 -0.06 12 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 -0.09 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.38 -0.11 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.72 -0.13 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.48 -0.16 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.51 -0.17 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.75 -0.18 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.13 -0.27 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.05 -0.19 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.50 -0.17 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.90 -0.17 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.32 -0.16 21 0 0 0
TOTAL PUT 998 7,006 +563
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$ 50.00
29APR26 37.00 C 0.00 0.00 0.00 13.03 -0.12 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.05 -0.10 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.05 -0.10 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.05 -0.10 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.05 -0.10 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.05 -0.10 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.05 -0.11 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.06 -0.11 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.07 -0.11 22 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.10 -0.13 21 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.17 -0.15 21 0 665 0
29APR26 48.00 C 2.31 2.31 2.26 2.32 -0.14 21 90 883 +30
29APR26 49.00 C 1.77 1.77 1.77 1.55 -0.21 20 300 1,073 -300
29APR26 50.00 C 1.09 1.09 0.94 0.99 -0.17 21 990 3,140 +760
29APR26 52.50 C 0.22 0.23 0.22 0.22 -0.10 21 85 794 +1
29APR26 55.00 C 0.07 0.07 0.07 0.03 -0.03 21 60 610 +51
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.09 -0.06 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.05 -0.10 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.14 -0.11 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.16 -0.11 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.20 -0.11 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.26 -0.12 24 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.35 -0.13 24 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.50 -0.13 24 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.71 -0.13 24 0 526 0
28MAY26 48.00 C 2.92 2.92 2.92 2.90 -0.17 22 24 958 +24
28MAY26 49.00 C 0.00 0.00 0.00 2.29 -0.14 23 0 1,020 0
28MAY26 50.00 C 1.94 1.94 1.73 1.76 -0.14 23 102 1,690 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.83 -0.11 23 0 622 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 -0.07 24 0 579 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 242 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.06 -0.11 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.07 -0.13 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.10 -0.12 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.12 -0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.16 -0.13 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.29 -0.11 24 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.34 -0.12 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.42 -0.13 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.54 -0.13 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.70 -0.14 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.91 -0.14 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.18 -0.14 24 0 515 0
29JUN26 48.00 C 3.40 3.40 3.40 3.43 -0.13 23 20 602 +20
29JUN26 49.00 C 0.00 0.00 0.00 2.83 -0.14 23 0 1,213 0
29JUN26 50.00 C 2.37 2.37 2.27 2.32 -0.13 23 654 4,023 +628
29JUN26 52.50 C 1.31 1.31 1.28 1.33 -0.11 23 23 4,119 +12
29JUN26 55.00 C 0.71 0.71 0.71 0.71 -0.09 24 31 8,875 -20
29JUN26 57.50 C 0.00 0.00 0.00 0.36 -0.06 24 0 705 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 365 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.22 -0.13 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.31 -0.12 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.38 -0.13 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.47 -0.14 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.61 -0.14 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.79 -0.14 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.02 -0.15 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.31 -0.16 24 0 0 0
30JUL26 48.00 C 3.60 3.60 3.60 3.63 -0.10 24 19 251 +19
30JUL26 49.00 C 0.00 0.00 0.00 3.06 -0.14 24 0 90 0
30JUL26 50.00 C 2.58 2.58 2.58 2.51 -0.19 23 30 357 +30
30JUL26 52.50 C 0.00 0.00 0.00 1.59 -0.14 24 0 194 0
30JUL26 55.00 C 0.00 0.00 0.00 0.90 -0.12 24 0 70 0
30JUL26 57.50 C 0.00 0.00 0.00 0.48 -0.09 24 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30JUL26 65.00 C 0.13 0.13 0.13 0.06 -0.02 24 60 154 +60
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 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 14.11 -0.12 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.13 -0.13 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.20 -0.11 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.23 -0.13 21 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.30 -0.14 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.43 -0.15 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.55 -0.16 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.71 -0.16 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.90 -0.18 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.16 -0.18 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.46 -0.18 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.81 -0.19 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.22 -0.20 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.69 -0.13 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.22 -0.16 25 0 673 0
29SEP26 52.50 C 2.31 2.31 2.24 2.27 -0.15 25 120 1,336 +88
29SEP26 55.00 C 0.00 0.00 0.00 1.53 -0.15 25 0 219 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 -0.13 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.63 -0.11 25 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.07 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.23 -0.13 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.32 -0.14 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.42 -0.15 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.56 -0.15 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.74 -0.15 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.97 -0.19 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.21 -0.20 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.51 -0.20 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.84 -0.21 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.23 -0.21 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.64 -0.21 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.13 -0.20 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.64 -0.12 26 0 90 0
30DEC26 50.00 C 4.14 4.14 4.14 4.18 -0.22 25 38 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.21 -0.13 26 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.44 -0.19 26 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.80 -0.17 26 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 1.31 -0.15 26 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.95 -0.12 26 0 205 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 -0.11 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 -0.08 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.07 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.06 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.50 -0.09 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.65 -0.16 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.85 -0.15 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.07 -0.15 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.56 -0.16 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.89 -0.16 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.98 -0.41 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.63 -0.17 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.04 -0.17 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.49 -0.17 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.80 -0.35 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.32 -0.16 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.90 -0.16 25 0 13 0
30MAR27 52.50 C 3.82 3.82 3.82 3.92 -0.16 25 30 124 +30
30MAR27 55.00 C 0.00 0.00 0.00 3.11 -0.14 25 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 2.43 -0.13 25 0 89 0
30MAR27 60.00 C 1.87 1.88 1.87 1.89 -0.13 25 26 312 +26
30MAR27 62.50 C 1.42 1.45 1.42 1.47 -0.12 25 45 132 +41
30MAR27 65.00 C 1.21 1.21 1.21 1.16 -0.07 26 60 199 +60
30MAR27 67.50 C 1.02 1.02 1.02 0.91 -0.06 26 30 66 +30
30MAR27 70.00 C 0.00 0.00 0.00 0.69 -0.08 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.52 -0.07 26 0 4 0
TOTAL CALL 2,837 55,913 +1,592
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 28 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,548 0
29APR26 45.00 P 0.06 0.06 0.06 0.02 -0.01 23 4 1,437 -4
29APR26 46.00 P 0.12 0.12 0.11 0.05 -0.02 22 4 1,304 -4
29APR26 47.00 P 0.21 0.21 0.21 0.12 -0.05 21 2 4,011 +2
29APR26 48.00 P 0.36 0.36 0.36 0.28 -0.06 22 1 6,639 0
29APR26 49.00 P 0.61 0.61 0.61 0.56 -0.07 22 30 1,486 +30
29APR26 50.00 P 1.01 1.01 0.99 0.99 -0.08 22 22 2,222 +22
29APR26 52.50 P 2.65 2.80 2.65 2.76 0.00 24 94 896 -2
29APR26 55.00 P 0.00 0.00 0.00 5.00 -0.02 0 0 48 0
29APR26 57.50 P 0.00 0.00 0.00 7.50 +0.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.13 +0.12 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.75 +0.24 68 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.13 +0.12 68 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.75 +0.24 85 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.13 +0.12 83 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.63 +0.12 90 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.02 +0.01 81 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 0.00 25 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 0.00 25 0 705 0
28MAY26 43.00 P 0.13 0.13 0.13 0.07 -0.01 24 4 849 0
28MAY26 44.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 696 0
28MAY26 45.00 P 0.30 0.30 0.30 0.22 -0.02 24 1 825 -1
28MAY26 46.00 P 0.42 0.42 0.41 0.37 -0.03 24 11 721 +11
28MAY26 47.00 P 0.00 0.00 0.00 0.58 -0.03 24 0 768 0
28MAY26 48.00 P 0.92 0.92 0.92 0.87 -0.04 24 4 6,373 0
28MAY26 49.00 P 0.00 0.00 0.00 1.23 -0.05 24 0 3,854 0
28MAY26 50.00 P 1.74 1.74 1.71 1.72 -0.02 24 52 967 +30
28MAY26 52.50 P 3.29 3.29 3.29 3.31 +0.02 25 15 777 +15
28MAY26 55.00 P 5.26 5.26 5.26 5.23 -0.06 24 30 60 +30
28MAY26 57.50 P 0.00 0.00 0.00 7.53 +0.08 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.13 +0.12 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.75 +0.24 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.13 +0.12 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.75 +0.24 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.13 +0.12 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.63 +0.12 60 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 0.00 0.00 0.00 0.01 0.00 26 0 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 0.00 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 24 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 841 0
29JUN26 43.00 P 0.29 0.29 0.29 0.21 -0.02 24 4 8,571 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 -0.03 24 0 988 0
29JUN26 45.00 P 0.58 0.58 0.58 0.49 -0.03 24 50 7,959 -48
29JUN26 46.00 P 0.75 0.77 0.75 0.70 -0.04 24 93 1,929 -3
29JUN26 47.00 P 1.01 1.01 1.01 0.98 -0.04 24 4 906 +4
29JUN26 48.00 P 0.00 0.00 0.00 1.32 -0.03 24 0 1,960 0
29JUN26 49.00 P 1.75 1.78 1.74 1.73 -0.03 24 63 3,419 -30
29JUN26 50.00 P 2.22 2.22 2.22 2.21 -0.03 24 12 4,365 -58
29JUN26 52.50 P 3.77 3.77 3.77 3.74 -0.01 25 30 1,444 0
29JUN26 55.00 P 5.65 5.65 5.65 5.50 -0.14 24 30 371 +30
29JUN26 57.50 P 0.00 0.00 0.00 7.67 +0.06 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.17 +0.06 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.75 +0.23 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.13 +0.12 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.75 +0.24 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.13 +0.12 45 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.63 +0.12 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.13 +0.12 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.63 +0.12 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.13 +0.12 58 0 0 0
30JUL26 40.00 P 0.24 0.24 0.24 0.16 -0.03 24 1 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.37 -0.04 24 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.53 -0.05 24 0 30 0
30JUL26 44.00 P 0.77 0.78 0.77 0.73 -0.06 24 50 50 +50
30JUL26 45.00 P 1.00 1.02 0.99 0.98 -0.06 24 8 68 +8
30JUL26 46.00 P 1.33 1.33 1.31 1.30 -0.05 24 150 182 +122
30JUL26 47.00 P 0.00 0.00 0.00 1.66 -0.04 24 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 2.10 -0.02 24 0 53 0
30JUL26 49.00 P 2.59 2.60 2.59 2.60 -0.01 25 60 90 0
30JUL26 50.00 P 3.15 3.15 3.15 3.12 -0.03 24 30 235 +5
30JUL26 52.50 P 0.00 0.00 0.00 4.73 -0.02 24 0 256 0
30JUL26 55.00 P 6.60 6.60 6.60 6.60 -0.02 24 30 147 +30
30JUL26 57.50 P 0.00 0.00 0.00 8.72 +0.02 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.17 +0.09 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.53 +0.09 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.95 +0.09 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.40 +0.10 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.87 +0.12 34 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.34 +0.12 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 -0.04 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 -0.03 25 0 355 0
29SEP26 41.00 P 0.00 0.00 0.00 0.55 -0.05 25 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.77 -0.04 25 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 0.99 -0.03 25 0 1,267 0
29SEP26 44.00 P 1.25 1.25 1.25 1.23 -0.06 25 45 573 0
29SEP26 45.00 P 1.54 1.54 1.54 1.52 -0.06 25 45 553 +45
29SEP26 46.00 P 0.00 0.00 0.00 1.85 -0.08 25 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.25 -0.12 25 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 2.69 -0.09 25 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.19 -0.12 25 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 3.74 -0.11 25 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 5.30 -0.23 25 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.12 -0.03 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.12 -0.01 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.43 +0.07 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.71 +0.08 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.06 +0.09 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.47 +0.10 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.88 +0.08 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.36 +0.12 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.80 +0.09 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 -0.03 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.64 -0.06 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 -0.07 25 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 0.99 -0.12 25 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.30 -0.08 26 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.56 -0.05 25 0 435 0
30DEC26 44.00 P 1.86 1.86 1.86 1.85 -0.05 25 30 362 +30
30DEC26 45.00 P 0.00 0.00 0.00 2.18 -0.06 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.56 -0.05 25 0 428 0
30DEC26 47.00 P 3.01 3.01 3.01 2.98 -0.05 25 2 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.44 -0.05 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.94 -0.10 25 0 238 0
30DEC26 50.00 P 4.52 4.52 4.52 4.49 -0.10 25 1 186 0
30DEC26 52.50 P 6.04 6.04 6.04 6.02 -0.05 25 12 60 -3
30DEC26 55.00 P 0.00 0.00 0.00 7.75 -0.07 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.74 +0.03 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.81 +0.05 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.99 +0.06 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.26 +0.07 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.60 +0.08 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.98 +0.09 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.41 +0.10 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.86 +0.11 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.85 -0.05 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.05 -0.05 26 0 6 0
30MAR27 40.00 P 1.35 1.40 1.35 1.27 -0.05 26 3 95 +3
30MAR27 41.00 P 0.00 0.00 0.00 1.51 -0.04 26 0 7 0
30MAR27 42.00 P 1.93 1.93 1.93 1.81 -0.06 26 6 110 0
30MAR27 43.00 P 2.33 2.33 2.33 2.14 -0.06 26 100 295 +100
30MAR27 44.00 P 2.63 2.63 2.63 2.47 -0.07 26 45 300 +43
30MAR27 45.00 P 0.00 0.00 0.00 2.88 -0.07 26 0 38 0
30MAR27 46.00 P 3.42 3.42 3.42 3.29 -0.07 26 50 140 +50
30MAR27 47.00 P 0.00 0.00 0.00 3.75 -0.07 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 4.24 -0.07 26 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 -0.06 27 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.32 -0.07 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.85 -0.06 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 8.57 -0.04 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.45 -0.02 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.48 -0.01 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.61 +0.05 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.77 +0.06 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.99 +0.07 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.27 +0.04 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.59 +0.04 29 0 0 0
TOTAL PUT 1,228 94,078 +507
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$ 26.52
10APR26 17.00 C 0.00 0.00 0.00 9.52 -0.14 0 0 0 0
10APR26 17.50 C 0.00 0.00 0.00 9.02 -0.14 0 0 0 0
10APR26 18.00 C 0.00 0.00 0.00 8.52 -0.14 0 0 0 0
10APR26 18.50 C 0.00 0.00 0.00 8.02 -0.14 0 0 0 0
10APR26 19.00 C 0.00 0.00 0.00 7.52 -0.14 0 0 0 0
10APR26 19.50 C 0.00 0.00 0.00 7.02 -0.14 0 0 0 0
10APR26 20.00 C 0.00 0.00 0.00 6.52 -0.14 0 0 0 0
10APR26 21.00 C 0.00 0.00 0.00 5.52 -0.14 0 0 0 0
10APR26 22.00 C 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
10APR26 25.00 C 1.42 1.43 1.40 1.52 -0.14 0 62 0 -34
10APR26 26.00 C 0.60 0.60 0.41 0.52 -0.17 0 267 0 -477
10APR26 27.00 C 0.03 0.03 0.01 0.00 -0.12 0 21 820 -12
10APR26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5,200 0
10APR26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,064 0
10APR26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,547 0
10APR26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
10APR26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 226 0
10APR26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
10APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
10APR26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 17.00 C 0.00 0.00 0.00 9.53 -0.14 113 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 9.03 -0.14 105 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.53 -0.14 98 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 8.03 -0.14 90 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.53 -0.14 83 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 7.03 -0.14 75 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.53 -0.14 68 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.53 -0.14 54 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.53 -0.14 37 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.53 -0.14 0 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.54 -0.15 35 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 1.57 -0.14 30 0 1 0
17APR26 26.00 C 0.75 0.75 0.75 0.80 -0.16 33 102 296 +102
17APR26 27.00 C 0.38 0.38 0.22 0.28 -0.16 32 4,129 4,015 +3,758
17APR26 28.00 C 0.10 0.10 0.07 0.07 -0.09 32 8 347 +1
17APR26 29.00 C 0.03 0.03 0.03 0.02 -0.03 35 17 58 +13
17APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.02 -0.16 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.54 -0.14 84 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.06 -0.12 105 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.54 -0.14 66 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.02 -0.16 0 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.53 -0.15 0 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.06 -0.12 82 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.54 -0.14 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.03 -0.15 0 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.53 -0.15 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.04 -0.15 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.53 -0.16 0 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.53 -0.16 0 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.55 -0.14 32 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 3.56 -0.16 30 0 276 0
29APR26 24.00 C 2.55 2.55 2.55 2.62 -0.16 32 7 1,016 -7
29APR26 25.00 C 0.00 0.00 0.00 1.71 -0.18 28 0 1,359 0
29APR26 26.00 C 1.01 1.01 0.89 1.03 -0.18 30 30 2,789 +12
29APR26 27.00 C 0.61 0.61 0.47 0.55 -0.16 30 88 6,145 -2
29APR26 28.00 C 0.28 0.31 0.25 0.27 -0.10 31 631 3,565 -204
29APR26 29.00 C 0.16 0.16 0.14 0.11 -0.08 31 52 3,083 +40
29APR26 30.00 C 0.08 0.09 0.08 0.04 -0.04 31 57 5,334 +2
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,314 0
29APR26 32.00 C 0.03 0.03 0.03 0.01 -0.01 36 56 4,504 -16
29APR26 33.00 C 0.03 0.03 0.02 0.01 0.00 41 120 851 -100
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,046 0
29APR26 35.00 C 0.01 0.01 0.01 0.01 0.00 50 259 2,406 +79
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 11.07 -0.14 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.57 -0.14 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.07 -0.14 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.57 -0.14 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.07 -0.15 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.58 -0.14 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.08 -0.14 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.58 -0.14 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.08 -0.15 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.55 -0.18 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.60 -0.15 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.65 -0.15 32 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 3.73 -0.17 31 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 2.80 -0.17 27 0 370 0
28MAY26 25.00 C 2.01 2.01 1.95 2.08 -0.17 29 90 1,564 -60
28MAY26 26.00 C 1.47 1.47 1.36 1.48 -0.17 30 87 1,257 0
28MAY26 27.00 C 1.05 1.05 0.90 1.01 -0.15 31 105 1,177 -27
28MAY26 28.00 C 0.70 0.70 0.68 0.65 -0.13 31 163 4,235 +101
28MAY26 29.00 C 0.45 0.45 0.45 0.43 -0.10 32 225 3,766 0
28MAY26 30.00 C 0.33 0.33 0.26 0.25 -0.09 31 230 6,062 -34
28MAY26 31.00 C 0.21 0.21 0.20 0.15 -0.05 32 207 1,233 +177
28MAY26 32.00 C 0.14 0.14 0.12 0.08 -0.04 32 31 1,447 -1
28MAY26 33.00 C 0.09 0.09 0.09 0.05 -0.02 32 61 1,247 +61
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 774 0
28MAY26 35.00 C 0.04 0.04 0.04 0.01 -0.01 31 50 954 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 381 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 141 0
28MAY26 41.00 C 0.02 0.02 0.02 0.01 0.00 47 20 40 +20
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 49 480 1,033 +378
29JUN26 11.50 C 0.00 0.00 0.00 15.07 -0.14 71 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.57 -0.14 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.07 -0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.57 -0.14 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.07 -0.15 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.58 -0.14 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.08 -0.14 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.58 -0.14 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.08 -0.14 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.57 -0.16 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.09 -0.14 42 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.59 -0.14 37 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.09 -0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.59 -0.15 0 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.10 -0.14 34 0 241 0
29JUN26 19.00 C 0.00 0.00 0.00 7.60 -0.15 30 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.11 -0.14 32 0 60 0
29JUN26 20.00 C 6.60 6.60 6.60 6.62 -0.14 32 11 278 -7
29JUN26 21.00 C 5.40 5.40 5.40 5.65 -0.15 31 10 752 -10
29JUN26 22.00 C 0.00 0.00 0.00 4.72 -0.16 31 0 1,148 0
29JUN26 23.00 C 0.00 0.00 0.00 3.84 -0.17 31 0 915 0
29JUN26 24.00 C 2.90 2.93 2.81 3.04 -0.17 31 150 2,116 +140
29JUN26 25.00 C 0.00 0.00 0.00 2.27 -0.17 29 0 3,000 0
29JUN26 26.00 C 1.62 1.63 1.62 1.69 -0.16 30 42 5,862 +22
29JUN26 27.00 C 1.22 1.25 1.13 1.23 -0.15 30 562 5,241 +93
29JUN26 28.00 C 0.92 0.92 0.82 0.90 -0.10 31 283 2,955 +279
29JUN26 29.00 C 0.68 0.68 0.64 0.63 -0.11 31 315 1,812 -99
29JUN26 30.00 C 0.48 0.48 0.46 0.42 -0.10 31 94 4,341 -30
29JUN26 31.00 C 0.00 0.00 0.00 0.27 -0.08 31 0 2,702 0
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 1,256 0
29JUN26 33.00 C 0.21 0.21 0.21 0.11 -0.04 31 1 984 -1
29JUN26 34.00 C 0.18 0.18 0.17 0.07 -0.03 31 46 362 +1
29JUN26 35.00 C 0.14 0.14 0.14 0.04 -0.03 31 1 815 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 226 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 345 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 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 9.59 -0.14 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.09 -0.14 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.59 -0.15 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.10 -0.14 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.61 -0.14 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.12 -0.14 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.63 -0.15 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.65 -0.19 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.78 -0.16 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.95 -0.16 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.19 -0.17 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.45 -0.17 30 0 0 0
30JUL26 26.00 C 1.89 1.89 1.78 1.91 -0.16 30 57 117 +27
30JUL26 27.00 C 0.00 0.00 0.00 1.47 -0.14 31 0 73 0
30JUL26 28.00 C 1.08 1.08 1.06 1.11 -0.12 31 6 530 0
30JUL26 29.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 3 0
30JUL26 30.00 C 0.00 0.00 0.00 0.64 -0.10 32 0 3 0
30JUL26 31.00 C 0.50 0.51 0.50 0.46 -0.09 32 600 603 +600
30JUL26 32.00 C 0.39 0.40 0.39 0.33 -0.07 32 200 200 +195
30JUL26 33.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 40 0
30JUL26 34.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.07 -0.14 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.57 -0.14 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.07 -0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.58 -0.14 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.08 -0.14 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.58 -0.14 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.08 -0.14 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.59 -0.14 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.09 -0.14 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.60 -0.14 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.10 -0.14 33 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.59 -0.17 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.13 -0.14 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.66 -0.14 34 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.12 -0.21 28 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.63 -0.25 27 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 5.70 -0.31 28 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 4.93 -0.28 31 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.35 -0.12 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.70 -0.11 34 0 747 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 -0.10 33 0 542 0
29SEP26 26.00 C 0.00 0.00 0.00 2.53 -0.10 33 0 674 0
29SEP26 27.00 C 1.86 1.86 1.86 2.11 -0.09 34 10 2,438 0
29SEP26 28.00 C 0.00 0.00 0.00 1.75 -0.08 34 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 -0.06 34 0 1,195 0
29SEP26 30.00 C 1.04 1.04 1.03 1.17 -0.06 34 650 915 +580
29SEP26 31.00 C 0.00 0.00 0.00 0.96 -0.05 34 0 467 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 -0.05 34 0 363 0
29SEP26 33.00 C 0.60 0.60 0.56 0.61 -0.05 34 218 432 +218
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.03 34 0 418 0
29SEP26 35.00 C 0.43 0.43 0.41 0.42 -0.02 35 69 920 0
29SEP26 36.00 C 0.35 0.37 0.35 0.33 -0.03 35 245 601 +164
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 392 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 388 0
29SEP26 41.00 C 0.19 0.19 0.19 0.10 -0.01 35 3 124 -3
29SEP26 42.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 198 0
30DEC26 14.00 C 0.00 0.00 0.00 12.58 -0.14 40 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.08 -0.14 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.58 -0.14 33 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.08 -0.15 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.59 -0.14 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.10 -0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.61 -0.14 32 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.12 -0.15 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.65 -0.15 32 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.18 -0.16 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.73 -0.16 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.12 -0.33 23 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 6.66 -0.37 24 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.89 -0.15 28 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.17 -0.15 29 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.67 -0.01 32 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.07 -0.15 32 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.41 -0.14 30 0 1,703 0
30DEC26 26.00 C 2.50 2.50 2.50 2.93 -0.14 31 10 2,410 -10
30DEC26 27.00 C 2.18 2.18 2.16 2.52 -0.13 31 4 473 +4
30DEC26 28.00 C 0.00 0.00 0.00 2.15 -0.12 31 0 2,031 0
30DEC26 29.00 C 0.00 0.00 0.00 1.81 -0.12 31 0 1,447 0
30DEC26 30.00 C 1.34 1.34 1.34 1.54 -0.11 31 2 1,704 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.30 -0.09 31 0 1,226 0
30DEC26 32.00 C 0.00 0.00 0.00 1.09 -0.09 31 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.91 -0.08 31 0 136 0
30DEC26 34.00 C 0.76 0.76 0.76 0.78 -0.05 32 23 265 0
30DEC26 35.00 C 0.67 0.68 0.65 0.67 -0.03 32 257 411 +248
30DEC26 36.00 C 0.58 0.58 0.58 0.55 -0.06 32 41 346 +41
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 89 0
30DEC26 41.00 C 0.30 0.30 0.30 0.21 -0.03 32 30 254 +30
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.12 -0.15 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.65 -0.15 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.19 -0.15 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.75 -0.14 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.18 -0.29 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.73 -0.31 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.27 -0.18 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.89 -0.14 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.17 -0.15 28 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.68 +0.03 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.03 +0.01 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.46 -0.14 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.81 -0.13 30 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 3.33 -0.13 30 0 6,358 0
30MAR27 27.00 C 2.63 2.63 2.63 2.93 -0.12 30 3 8,348 +3
30MAR27 28.00 C 2.23 2.23 2.23 2.55 -0.11 30 50 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.22 -0.11 30 0 43 0
30MAR27 30.00 C 0.00 0.00 0.00 1.92 -0.10 30 0 272 0
30MAR27 31.00 C 0.00 0.00 0.00 1.66 -0.09 30 0 253 0
30MAR27 32.00 C 1.38 1.38 1.30 1.43 -0.09 30 4 200 +4
30MAR27 33.00 C 0.00 0.00 0.00 1.23 -0.08 30 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.10 -0.03 31 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 0.96 -0.04 31 0 115 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 -0.06 31 0 34 0
30MAR27 37.00 C 0.00 0.00 0.00 0.70 -0.07 31 0 58 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 -0.05 31 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.05 31 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.43 -0.05 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.04 31 0 77 0
TOTAL CALL 11,652 194,784 +6,262
10APR26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
10APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
10APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
10APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
10APR26 26.00 P 0.08 0.08 0.02 0.00 -0.05 0 163 1,043 +52
10APR26 27.00 P 0.66 0.67 0.42 0.48 0.00 0 1,391 0 -2,332
10APR26 28.00 P 1.62 1.62 1.46 1.48 +0.11 0 261 0 -1,114
10APR26 29.00 P 2.50 2.50 2.50 2.48 +0.14 0 1 0 -149
10APR26 30.00 P 3.52 3.52 3.52 3.48 +0.12 0 4 0 -4
10APR26 31.00 P 0.00 0.00 0.00 4.48 +0.12 0 0 0 0
10APR26 32.00 P 0.00 0.00 0.00 5.48 +0.14 0 0 0 0
10APR26 33.00 P 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
10APR26 34.00 P 0.00 0.00 0.00 7.48 +0.07 0 0 0 0
10APR26 35.00 P 0.00 0.00 0.00 8.48 +0.14 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 9.48 +0.06 0 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 10.48 +0.07 0 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 11.48 +0.07 0 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 12.48 +0.13 0 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 13.48 +0.13 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 14.48 +0.14 0 0 0 0
17APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
17APR26 24.00 P 0.02 0.02 0.02 0.01 -0.01 36 10 85 -10
17APR26 25.00 P 0.09 0.10 0.05 0.05 -0.04 32 147 335 +56
17APR26 26.00 P 0.37 0.37 0.22 0.24 -0.06 31 634 1,336 +604
17APR26 27.00 P 0.95 0.95 0.72 0.74 -0.06 31 78 95 +70
17APR26 28.00 P 1.66 1.66 1.66 1.58 +0.04 37 100 126 +100
17APR26 29.00 P 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
17APR26 31.00 P 0.00 0.00 0.00 4.48 +0.12 0 0 1 0
17APR26 32.00 P 0.00 0.00 0.00 5.51 +0.08 73 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.50 +0.07 79 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.50 +0.09 88 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.52 +0.12 105 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.50 +0.05 104 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.50 +0.03 112 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.51 +0.04 125 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.51 +0.13 133 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 571 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 37 0 3,920 0
29APR26 23.00 P 0.04 0.04 0.03 0.02 -0.01 32 8 2,431 -8
29APR26 24.00 P 0.11 0.11 0.07 0.07 -0.03 32 58 3,130 -30
29APR26 25.00 P 0.28 0.28 0.20 0.20 -0.06 31 206 2,332 +92
29APR26 26.00 P 0.61 0.61 0.49 0.50 -0.08 31 339 1,713 +109
29APR26 27.00 P 1.16 1.16 1.05 1.04 -0.03 32 171 3,910 -137
29APR26 28.00 P 1.82 1.86 1.79 1.77 +0.03 34 121 2,308 +47
29APR26 29.00 P 2.65 2.74 2.65 2.64 +0.07 37 105 4,022 -1
29APR26 30.00 P 3.67 3.67 3.50 3.58 +0.19 41 48 1,290 -25
29APR26 31.00 P 0.00 0.00 0.00 4.48 +0.12 0 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.60 +0.10 59 0 299 0
29APR26 33.00 P 6.52 6.58 6.48 6.51 +0.05 53 105 180 -80
29APR26 34.00 P 7.53 7.62 7.51 7.50 +0.05 56 72 102 -72
29APR26 35.00 P 0.00 0.00 0.00 8.52 +0.08 66 0 151 0
29APR26 36.00 P 0.00 0.00 0.00 9.50 -0.02 67 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.50 +0.01 72 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.52 +0.02 82 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.51 +0.01 84 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.53 +0.04 94 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.50 0.00 90 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.50 0.00 94 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 0.00 0.00 0.00 0.01 0.00 42 0 462 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 0.00 0.00 0.00 0.01 0.00 34 0 1,332 0
28MAY26 21.00 P 0.04 0.04 0.04 0.02 -0.01 31 30 1,330 +30
28MAY26 22.00 P 0.08 0.08 0.08 0.06 -0.02 32 130 2,292 +30
28MAY26 23.00 P 0.17 0.17 0.15 0.14 -0.03 31 413 3,623 +284
28MAY26 24.00 P 0.36 0.36 0.30 0.30 -0.04 31 205 2,590 +96
28MAY26 25.00 P 0.65 0.65 0.55 0.55 -0.05 31 69 1,127 +64
28MAY26 26.00 P 1.02 1.03 0.95 0.95 -0.03 32 97 3,576 +14
28MAY26 27.00 P 1.53 1.57 1.53 1.49 -0.01 32 241 1,207 -33
28MAY26 28.00 P 0.00 0.00 0.00 2.14 +0.01 33 0 1,829 0
28MAY26 29.00 P 0.00 0.00 0.00 2.91 +0.04 34 0 3,504 0
28MAY26 30.00 P 0.00 0.00 0.00 3.77 +0.06 36 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.70 +0.09 39 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.67 +0.11 42 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.65 +0.10 46 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.62 +0.08 49 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.59 +0.07 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.58 +0.06 54 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.57 +0.08 57 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.56 +0.06 59 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.54 +0.04 61 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.54 +0.05 64 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.54 +0.04 67 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.53 +0.03 69 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 0.03 0.03 0.03 0.01 0.00 35 2 519 -2
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,401 0
29JUN26 19.00 P 0.04 0.04 0.04 0.02 -0.01 31 2 2,216 0
29JUN26 19.50 P 0.06 0.06 0.06 0.03 -0.01 31 26 1,720 0
29JUN26 20.00 P 0.07 0.07 0.07 0.05 -0.01 31 20 1,589 +20
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 1,145 0
29JUN26 22.00 P 0.22 0.22 0.22 0.22 -0.03 31 2 1,294 +2
29JUN26 23.00 P 0.42 0.44 0.38 0.38 -0.05 31 170 3,985 +40
29JUN26 24.00 P 0.67 0.68 0.66 0.63 -0.07 30 241 1,220 +148
29JUN26 25.00 P 1.06 1.06 1.00 1.02 -0.05 31 157 6,809 -60
29JUN26 26.00 P 1.55 1.55 1.55 1.51 -0.03 32 3 3,246 +1
29JUN26 27.00 P 2.18 2.18 2.18 2.11 0.00 32 1 4,571 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 -0.01 32 0 3,564 0
29JUN26 29.00 P 0.00 0.00 0.00 3.56 +0.13 33 0 1,357 0
29JUN26 30.00 P 4.47 4.49 4.43 4.40 +0.05 35 150 328 -95
29JUN26 31.00 P 5.33 5.33 5.32 5.29 +0.07 36 100 1,852 +100
29JUN26 32.00 P 0.00 0.00 0.00 6.23 +0.09 38 0 220 0
29JUN26 33.00 P 0.00 0.00 0.00 7.18 +0.09 40 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 8.14 +0.07 42 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 9.11 +0.05 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.08 +0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.04 -0.01 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.03 +0.03 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.01 0.00 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.00 +0.02 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.99 +0.01 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.98 +0.02 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 18.00 P 0.05 0.05 0.05 0.03 0.00 33 10 13 +10
30JUL26 18.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 8 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 120 0
30JUL26 22.00 P 0.38 0.38 0.34 0.35 -0.03 31 131 165 +131
30JUL26 23.00 P 0.56 0.56 0.56 0.57 -0.03 31 1 22 +1
30JUL26 24.00 P 0.00 0.00 0.00 0.86 -0.05 31 0 6 0
30JUL26 25.00 P 1.30 1.30 1.30 1.27 -0.05 31 5 54 +5
30JUL26 26.00 P 1.84 1.84 1.74 1.74 -0.08 31 57 155 +57
30JUL26 27.00 P 2.45 2.45 2.45 2.39 0.00 33 30 135 0
30JUL26 28.00 P 3.16 3.16 3.16 3.05 +0.01 33 30 530 +30
30JUL26 29.00 P 0.00 0.00 0.00 3.68 -0.08 31 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.46 +0.04 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.46 +0.06 35 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.36 +0.08 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.30 +0.10 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.22 +0.07 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.16 +0.04 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.13 +0.02 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.09 -0.01 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.13 +0.05 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.11 -0.02 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.09 +0.07 51 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.01 0.00 49 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 40 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 35 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 0.00 35 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 0.00 35 0 606 0
29SEP26 18.00 P 0.00 0.00 0.00 0.13 0.00 35 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 0.00 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.28 0.00 35 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 0.00 35 0 860 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.02 34 0 1,090 0
29SEP26 22.00 P 0.84 0.84 0.84 0.79 +0.01 35 1 1,221 0
29SEP26 23.00 P 1.15 1.15 1.15 1.10 +0.02 35 3 3,932 +3
29SEP26 24.00 P 0.00 0.00 0.00 1.48 +0.03 35 0 573 0
29SEP26 25.00 P 2.02 2.02 2.02 1.93 +0.05 35 4 3,773 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.43 +0.04 35 0 807 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 +0.05 36 0 764 0
29SEP26 28.00 P 0.00 0.00 0.00 3.67 +0.07 36 0 895 0
29SEP26 29.00 P 0.00 0.00 0.00 4.37 +0.08 36 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 +0.08 37 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.92 +0.09 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.76 +0.11 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.62 +0.10 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.53 +0.11 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 +0.12 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.41 +0.12 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.38 +0.13 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.36 +0.13 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.35 +0.14 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.35 +0.14 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.36 +0.14 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.37 +0.14 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 32 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 32 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 32 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 545 0
30DEC26 19.50 P 0.00 0.00 0.00 0.43 -0.01 32 0 142 0
30DEC26 20.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 3,357 0
30DEC26 21.00 P 0.00 0.00 0.00 0.74 -0.01 32 0 636 0
30DEC26 22.00 P 1.11 1.11 1.11 1.01 -0.02 32 10 807 +10
30DEC26 23.00 P 0.00 0.00 0.00 1.36 -0.01 32 0 898 0
30DEC26 24.00 P 2.00 2.00 2.00 1.76 -0.01 32 2 850 +2
30DEC26 25.00 P 0.00 0.00 0.00 2.22 0.00 33 0 1,782 0
30DEC26 26.00 P 0.00 0.00 0.00 2.73 +0.01 33 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.31 +0.01 33 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.95 +0.03 33 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.62 +0.03 33 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.36 +0.04 34 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.13 +0.05 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.95 +0.06 35 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.80 +0.07 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 +0.07 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.58 +0.09 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 +0.10 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.46 +0.11 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.42 +0.11 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.40 +0.12 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.39 +0.13 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.38 +0.13 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.39 +0.14 47 0 0 0
30MAR27 16.50 P 0.20 0.20 0.20 0.17 -0.01 31 20 298 +20
30MAR27 17.00 P 0.00 0.00 0.00 0.22 0.00 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 0.00 31 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 0.00 31 0 144 0
30MAR27 18.50 P 0.45 0.45 0.45 0.41 -0.01 31 1 12 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 59 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 97 0
30MAR27 20.00 P 0.00 0.00 0.00 0.70 -0.01 31 0 195 0
30MAR27 21.00 P 0.00 0.00 0.00 0.96 0.00 31 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 0.00 31 0 116 0
30MAR27 23.00 P 1.74 1.74 1.74 1.61 0.00 31 10 88 +10
30MAR27 24.00 P 0.00 0.00 0.00 2.04 +0.01 32 0 127 0
30MAR27 25.00 P 0.00 0.00 0.00 2.51 +0.01 32 0 1,399 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 +0.01 32 0 6,312 0
30MAR27 27.00 P 0.00 0.00 0.00 3.61 +0.02 32 0 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 4.23 +0.03 32 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.90 +0.03 32 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.62 +0.05 33 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.37 +0.05 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.17 +0.06 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.99 +0.07 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.85 +0.08 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.73 +0.08 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.64 +0.10 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.56 +0.10 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.51 +0.11 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.47 +0.11 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.44 +0.12 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.43 +0.13 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.42 +0.13 42 0 0 0
TOTAL PUT 6,396 174,835 -1,915
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 0.00 271 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 261 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 268 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 264 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 0.00 276 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.15 0.00 281 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 0.00 264 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 0.00 264 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 0.00 262 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 258 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 253 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 0.00 246 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 239 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 230 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 220 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 209 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 273 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 263 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 270 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 267 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.14 0.00 277 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 -0.01 263 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 267 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 266 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.29 -0.01 265 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.34 0.00 279 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.38 0.00 272 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 0.00 267 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.47 0.00 277 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 268 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.56 0.00 276 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 267 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$ 11.93
29APR26 8.50 C 0.00 0.00 0.00 3.44 +0.20 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.19 +0.20 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.94 +0.20 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.44 +0.16 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.19 +0.20 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.00 +0.25 57 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.50 +0.23 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.99 +0.15 30 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.60 +0.11 31 0 31 0
29APR26 12.00 C 0.00 0.00 0.00 0.32 +0.07 31 0 190 0
29APR26 12.50 C 0.17 0.17 0.14 0.14 +0.03 31 47 571 +46
29APR26 13.00 C 0.06 0.06 0.06 0.06 +0.01 32 2 303 +2
29APR26 13.50 C 0.03 0.03 0.03 0.02 0.00 32 28 356 -14
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 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 3.46 +0.19 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.22 +0.19 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.98 +0.20 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.74 +0.20 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.55 +0.25 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.30 +0.26 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 +0.22 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.60 +0.22 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.14 +0.14 31 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.79 +0.09 31 0 33 0
28MAY26 12.00 C 0.00 0.00 0.00 0.53 +0.09 31 0 240 0
28MAY26 12.50 C 0.37 0.37 0.37 0.34 +0.06 32 85 359 +55
28MAY26 13.00 C 0.20 0.20 0.20 0.21 +0.04 32 13 184 0
28MAY26 13.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 200 0
28MAY26 14.00 C 0.09 0.09 0.09 0.07 +0.02 33 2 144 +2
28MAY26 14.50 C 0.05 0.06 0.05 0.04 +0.01 33 16 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 33 0 228 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.05 +0.24 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.83 +0.25 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.59 +0.25 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.35 +0.23 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.13 +0.24 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.70 +0.21 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.28 +0.14 32 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 0.95 +0.11 32 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 0.70 +0.09 32 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.50 +0.07 33 0 169 0
29JUN26 13.00 C 0.39 0.39 0.39 0.35 +0.05 33 12 118 +12
29JUN26 13.50 C 0.26 0.26 0.26 0.23 +0.03 33 2 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 619 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 1,002 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.22 +0.17 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.05 +0.23 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.83 +0.25 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.61 +0.25 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.38 +0.24 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.16 +0.24 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 +0.20 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.34 +0.14 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.02 +0.10 32 0 80 0
30JUL26 12.00 C 0.00 0.00 0.00 0.78 +0.09 32 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.59 +0.08 33 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.43 +0.05 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 +0.04 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30JUL26 15.00 C 0.13 0.13 0.13 0.10 +0.01 32 3 3 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.47 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.30 +0.23 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.07 +0.22 37 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 2.84 +0.22 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.66 +0.26 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.45 +0.25 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 +0.19 36 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 +0.13 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.54 +0.18 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.25 +0.14 34 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 +0.08 32 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 +0.07 33 0 235 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 +0.05 33 0 111 0
29SEP26 13.50 C 0.52 0.52 0.52 0.49 +0.03 33 30 74 +24
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.04 33 0 122 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.03 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.02 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.01 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.54 +0.19 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 +0.17 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.12 +0.19 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 +0.22 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.70 +0.22 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 +0.20 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 +0.20 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 +0.12 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.68 +0.13 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.42 +0.11 31 0 0 0
30DEC26 12.00 C 1.22 1.22 1.22 1.20 +0.09 31 15 261 +15
30DEC26 12.50 C 1.03 1.03 1.03 1.01 +0.08 31 1 106 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.11 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 +0.06 31 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 +0.05 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.04 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.04 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.03 32 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.03 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 50 0
30DEC26 18.00 C 0.19 0.19 0.19 0.12 +0.01 32 30 49 +30
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.61 +0.18 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.41 +0.18 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.13 +0.17 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.02 +0.16 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 +0.16 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.67 +0.15 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.51 +0.15 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.15 +0.15 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 1.87 +0.07 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 +0.12 30 0 300 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 +0.10 30 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 +0.09 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.09 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 +0.06 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 +0.05 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 +0.07 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 +0.06 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 +0.05 32 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 +0.04 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.04 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 10 0
30MAR27 18.50 C 0.26 0.26 0.26 0.17 +0.02 31 2 2 +2
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 13 0
TOTAL CALL 288 15,712 +178
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 0 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 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 131 0
29APR26 11.00 P 0.06 0.06 0.06 0.06 -0.04 32 43 411 +43
29APR26 11.50 P 0.15 0.17 0.13 0.17 -0.09 32 297 585 +210
29APR26 12.00 P 0.34 0.36 0.34 0.37 -0.15 31 25 395 +2
29APR26 12.50 P 0.00 0.00 0.00 0.71 -0.18 32 0 893 0
29APR26 13.00 P 1.06 1.06 1.06 1.11 -0.19 31 8 130 -8
29APR26 13.50 P 0.00 0.00 0.00 1.58 -0.19 32 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 2.11 -0.16 49 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 -0.22 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 3.08 -0.19 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.60 -0.17 68 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.07 -0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.57 -0.20 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 35 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 68 0
28MAY26 11.00 P 0.20 0.20 0.16 0.19 -0.06 32 29 243 +6
28MAY26 11.50 P 0.30 0.32 0.29 0.34 -0.09 31 413 844 +363
28MAY26 12.00 P 0.54 0.59 0.51 0.59 -0.11 33 23 361 -15
28MAY26 12.50 P 0.00 0.00 0.00 0.88 -0.15 32 0 191 0
28MAY26 13.00 P 0.00 0.00 0.00 1.24 -0.16 32 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.66 -0.17 32 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 2.11 -0.18 32 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 2.58 -0.21 32 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.08 -0.19 36 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.60 -0.17 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.57 -0.20 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.07 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.57 -0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 77 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 32 0 25 0
29JUN26 10.00 P 0.14 0.14 0.14 0.13 -0.04 33 20 189 +20
29JUN26 10.50 P 0.24 0.24 0.22 0.24 -0.06 33 45 148 -16
29JUN26 11.00 P 0.37 0.40 0.37 0.39 -0.08 33 20 252 0
29JUN26 11.50 P 0.56 0.56 0.56 0.59 -0.11 32 15 285 0
29JUN26 12.00 P 0.80 0.80 0.80 0.86 -0.13 32 2 450 0
29JUN26 12.50 P 0.00 0.00 0.00 1.18 -0.15 32 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 -0.16 32 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 -0.20 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.33 -0.27 29 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 -0.28 27 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 -0.17 40 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.73 -0.28 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.24 -0.25 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 -0.27 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.19 -0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.78 -0.19 48 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 -0.27 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.76 -0.17 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.27 -0.18 55 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.67 -0.27 0 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 15 0
30JUL26 9.50 P 0.13 0.13 0.13 0.12 -0.02 33 30 30 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.15 -0.04 32 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 16 0
30JUL26 10.50 P 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.49 -0.08 32 0 7 0
30JUL26 11.50 P 0.00 0.00 0.00 0.71 -0.10 32 0 8 0
30JUL26 12.00 P 0.93 0.93 0.93 0.98 -0.12 32 15 60 +15
30JUL26 12.50 P 0.00 0.00 0.00 1.29 -0.14 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.64 -0.15 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.99 -0.24 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.39 -0.27 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.85 -0.25 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.36 -0.20 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.78 -0.25 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.25 -0.26 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.82 -0.17 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.04 34 0 46 0
29SEP26 9.50 P 0.24 0.24 0.24 0.24 -0.04 34 15 66 +15
29SEP26 9.75 P 0.31 0.31 0.31 0.29 -0.06 34 15 20 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.06 34 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.08 34 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.09 34 0 381 0
29SEP26 11.50 P 0.92 0.92 0.92 0.96 -0.11 34 2 1,007 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.12 35 0 1,188 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.12 35 0 376 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.21 33 0 204 0
29SEP26 13.50 P 2.24 2.24 2.24 2.27 -0.17 36 1 141 +1
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.18 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.10 -0.18 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 -0.18 38 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 4.00 -0.20 39 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.48 -0.19 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.96 -0.20 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.45 -0.19 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.94 -0.17 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.42 -0.17 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.90 -0.17 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.39 -0.17 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.88 -0.17 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 45 0
30DEC26 8.75 P 0.21 0.21 0.21 0.19 -0.03 32 38 40 +37
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.04 32 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.05 32 0 1 0
30DEC26 9.75 P 0.44 0.44 0.44 0.42 -0.05 32 15 15 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.06 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.07 33 0 29 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.08 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 -0.09 33 0 182 0
30DEC26 12.00 P 0.00 0.00 0.00 1.41 -0.11 33 0 148 0
30DEC26 12.50 P 0.00 0.00 0.00 1.72 -0.13 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.13 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 -0.15 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 -0.16 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 -0.16 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.65 -0.17 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.09 -0.18 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.55 -0.18 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.98 -0.23 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.45 -0.24 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.94 -0.19 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.47 -0.15 43 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.90 -0.17 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 -0.17 43 0 0 0
30MAR27 8.50 P 0.24 0.24 0.24 0.22 -0.03 31 4 4 +4
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.03 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.04 32 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 -0.04 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.04 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.05 32 0 1 0
30MAR27 10.00 P 0.64 0.64 0.64 0.63 -0.05 32 1 7 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.82 -0.06 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 -0.08 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 -0.08 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.57 -0.10 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.87 -0.12 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 2.21 -0.11 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 -0.13 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.93 -0.15 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.34 -0.15 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.65 -0.26 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.09 -0.18 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.55 -0.18 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.98 -0.23 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.45 -0.24 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.94 -0.19 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.47 -0.15 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.90 -0.17 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.44 -0.17 41 0 18 0
TOTAL PUT 1,076 13,872 +728
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$ 15.44
29APR26 9.25 C 0.00 0.00 0.00 6.20 +0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.95 +0.11 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.70 +0.11 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.45 +0.11 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.45 +0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.95 +0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.45 +0.12 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.94 +0.09 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.46 +0.11 33 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.97 +0.10 32 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.51 +0.09 33 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 1.08 +0.07 32 0 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.72 +0.04 32 0 237 0
29APR26 15.50 C 0.53 0.53 0.47 0.43 +0.02 31 19 266 -14
29APR26 16.00 C 0.32 0.33 0.24 0.24 +0.01 32 34 589 -3
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 227 0
29APR26 17.00 C 0.00 0.00 0.00 0.07 0.00 34 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 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 37 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 5.97 +0.11 43 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.72 +0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.47 +0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.48 +0.11 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.95 +0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.98 +0.06 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.57 +0.11 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.14 +0.10 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.74 +0.09 36 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 1.39 +0.09 37 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 1.05 +0.08 35 0 60 0
28MAY26 15.50 C 0.88 0.88 0.88 0.80 +0.07 36 2 478 +2
28MAY26 16.00 C 0.51 0.51 0.51 0.59 +0.05 36 2 187 +2
28MAY26 16.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 192 0
28MAY26 17.00 C 0.28 0.28 0.22 0.31 +0.04 36 21 56 +19
28MAY26 17.50 C 0.00 0.00 0.00 0.21 +0.03 36 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 0.00 36 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.01 38 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 41 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.72 +0.11 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.47 +0.11 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.22 +0.11 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.97 +0.11 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.72 +0.11 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.47 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.48 +0.11 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.11 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.49 +0.11 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.00 +0.07 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.61 +0.15 38 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.14 +0.10 35 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.74 +0.09 34 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.39 +0.09 34 0 400 0
29JUN26 15.00 C 0.00 0.00 0.00 1.05 +0.08 32 0 778 0
29JUN26 15.50 C 0.00 0.00 0.00 0.80 +0.07 32 0 438 0
29JUN26 16.00 C 0.56 0.56 0.56 0.59 +0.05 32 10 242 -10
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.04 32 0 168 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 191 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 155 0
29JUN26 18.00 C 0.17 0.17 0.17 0.14 +0.01 31 5 80 +5
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 31 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 31 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 4.97 +0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.48 +0.11 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.98 +0.11 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.49 +0.10 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.01 +0.08 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.61 +0.15 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.14 +0.09 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.74 +0.07 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.39 +0.08 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.86 +0.04 30 0 90 0
30JUL26 16.00 C 0.00 0.00 0.00 0.67 +0.02 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.53 +0.03 31 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.40 +0.02 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.22 +0.01 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 0.12 +0.01 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 +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 6.72 +0.11 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.47 +0.11 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.22 +0.11 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.97 +0.11 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.72 +0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.47 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.52 +0.13 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.10 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.58 +0.13 37 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.13 +0.13 35 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 +0.10 34 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.31 +0.08 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 +0.06 33 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 +0.05 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 +0.03 31 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 +0.03 32 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.97 +0.02 32 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.02 32 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.02 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.02 32 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 +0.01 32 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.01 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 0.00 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 0.00 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 0.13 -0.01 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 0.00 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.22 +0.11 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.97 +0.11 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.72 +0.11 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.98 +0.11 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.52 +0.12 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 +0.10 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 +0.09 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.17 +0.13 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 0.00 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 -0.01 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.22 +0.06 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 +0.05 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.65 +0.04 30 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.04 31 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 +0.03 31 0 32 0
30DEC26 16.50 C 1.12 1.12 1.12 1.09 +0.03 31 4 21 0
30DEC26 17.00 C 0.86 0.86 0.85 0.94 +0.02 31 34 18 -27
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.01 31 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.02 31 0 75 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.02 31 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.54 +0.01 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 5.00 +0.10 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.55 +0.11 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.13 +0.11 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.74 +0.11 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.38 +0.11 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.05 +0.11 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.67 +0.03 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.39 +0.04 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 +0.10 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.91 +0.10 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 +0.10 30 0 1 0
30MAR27 16.00 C 1.50 1.50 1.50 1.51 +0.09 30 1 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.35 +0.09 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 +0.07 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 1.05 +0.08 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 +0.06 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.82 +0.05 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 +0.07 32 0 5 0
30MAR27 20.00 C 0.65 0.65 0.65 0.58 +0.06 31 100 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 15 0
TOTAL CALL 232 9,359 -26
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29APR26 13.00 P 0.02 0.02 0.02 0.01 0.00 37 31 541 -1
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 565 0
29APR26 14.00 P 0.06 0.06 0.06 0.05 -0.03 33 2 219 +1
29APR26 14.50 P 0.12 0.15 0.12 0.13 -0.04 33 14 122 -6
29APR26 15.00 P 0.20 0.22 0.20 0.27 -0.07 33 7 195 0
29APR26 15.50 P 0.40 0.43 0.40 0.50 -0.09 33 23 80 +2
29APR26 16.00 P 0.00 0.00 0.00 0.79 -0.10 32 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.17 -0.11 32 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.61 -0.11 33 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.07 -0.11 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.06 -0.11 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.06 -0.11 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.63 -0.09 74 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.56 -0.11 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 P 0.03 0.03 0.03 0.01 0.00 38 1 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 39 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 38 0 91 0
28MAY26 13.00 P 0.10 0.10 0.10 0.09 -0.01 37 1 35 -1
28MAY26 13.50 P 0.15 0.15 0.15 0.16 -0.01 37 5 73 -5
28MAY26 14.00 P 0.28 0.28 0.28 0.27 -0.01 37 16 170 0
28MAY26 14.50 P 0.00 0.00 0.00 0.42 -0.02 37 0 107 0
28MAY26 15.00 P 0.66 0.66 0.66 0.61 -0.04 37 4 132 +4
28MAY26 15.50 P 0.84 0.87 0.84 0.86 -0.02 38 60 92 +51
28MAY26 16.00 P 0.00 0.00 0.00 1.13 -0.05 37 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.46 -0.06 37 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.83 -0.07 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.24 -0.15 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.75 -0.09 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.22 -0.09 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.70 -0.10 48 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.20 -0.10 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.70 -0.11 56 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.73 -0.11 66 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.56 -0.11 0 0 12 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 45 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 44 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 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 174 0
29JUN26 13.50 P 0.29 0.29 0.29 0.30 -0.03 32 5 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.65 -0.04 32 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 0.89 -0.06 32 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.18 -0.07 32 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.52 -0.09 32 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 -0.09 31 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 -0.09 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.67 -0.12 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.09 -0.15 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.60 -0.09 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 -0.15 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.50 -0.17 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.08 -0.03 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.00 -0.11 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.99 -0.11 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30JUL26 12.00 P 0.12 0.12 0.12 0.10 -0.02 31 1 20 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30JUL26 13.00 P 0.26 0.26 0.26 0.27 -0.03 31 5 9 -5
30JUL26 13.50 P 0.39 0.39 0.39 0.40 -0.03 31 10 30 -10
30JUL26 14.00 P 0.00 0.00 0.00 0.56 -0.04 31 0 120 0
30JUL26 14.50 P 0.00 0.00 0.00 0.76 -0.05 31 0 14 0
30JUL26 15.00 P 0.92 0.92 0.92 1.01 -0.05 31 15 30 +15
30JUL26 15.50 P 0.00 0.00 0.00 1.30 -0.07 31 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.64 -0.08 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.02 -0.02 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.34 -0.09 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.74 -0.13 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.19 -0.11 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.63 -0.13 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.08 -0.16 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.56 -0.11 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.08 -0.06 35 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 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.03 33 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 71 0
29SEP26 12.50 P 0.35 0.39 0.35 0.36 -0.04 33 7 103 +3
29SEP26 13.00 P 0.49 0.51 0.49 0.47 -0.07 32 19 174 +13
29SEP26 13.50 P 0.68 0.68 0.68 0.66 -0.05 33 15 242 +15
29SEP26 14.00 P 0.88 0.88 0.88 0.86 -0.06 33 15 141 -15
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.07 33 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.35 -0.08 34 0 44 0
29SEP26 15.50 P 0.00 0.00 0.00 1.64 -0.08 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.90 -0.09 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 -0.10 34 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.67 -0.10 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.07 -0.10 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.38 -0.20 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.80 -0.22 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 -0.10 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.67 -0.11 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.13 -0.11 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.07 -0.11 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.03 -0.11 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.03 32 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.04 32 0 101 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.05 32 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.05 32 0 68 0
30DEC26 14.50 P 1.29 1.29 1.29 1.32 -0.06 32 15 31 +15
30DEC26 15.00 P 0.00 0.00 0.00 1.58 -0.07 32 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.87 -0.07 33 0 30 0
30DEC26 16.00 P 2.22 2.22 2.22 2.18 -0.08 33 15 30 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.52 -0.08 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.79 -0.09 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.16 -0.08 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 -0.10 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.94 -0.09 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.36 -0.10 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.78 -0.10 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 -0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 -0.11 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 -0.11 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 0.00 31 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 0.00 32 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 0.00 32 0 0 0
30MAR27 14.00 P 1.23 1.23 1.23 1.26 0.00 32 1 1 +1
30MAR27 14.50 P 0.00 0.00 0.00 1.51 -0.01 32 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.77 -0.01 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.07 -0.01 32 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.37 -0.02 32 0 0 0
30MAR27 16.50 P 2.73 2.73 2.73 2.63 -0.02 31 15 15 +15
30MAR27 17.00 P 0.00 0.00 0.00 3.05 -0.03 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.32 -0.03 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 -0.04 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.08 -0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.48 -0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.90 -0.06 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.33 -0.05 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.21 -0.07 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.12 -0.09 31 0 0 0
TOTAL PUT 302 12,459 +108
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$ 11.79
29APR26 8.25 C 0.00 0.00 0.00 3.55 +0.14 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.05 +0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.80 +0.11 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.55 +0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.30 +0.14 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.81 +0.14 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.33 +0.12 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.89 +0.10 33 0 90 0
29APR26 11.50 C 0.52 0.52 0.52 0.52 +0.05 32 5 264 -5
29APR26 12.00 C 0.26 0.26 0.24 0.27 +0.03 33 16 530 +6
29APR26 12.50 C 0.12 0.12 0.10 0.12 +0.01 33 29 1,788 +20
29APR26 13.00 C 0.04 0.04 0.03 0.04 0.00 32 80 874 +70
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 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 55 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 85 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.57 +0.09 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.32 +0.10 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.08 +0.08 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.84 +0.10 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.57 +0.08 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.36 +0.09 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.09 +0.12 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.86 +0.12 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.42 +0.10 31 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.03 +0.08 31 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.68 +0.03 29 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.44 +0.03 30 0 347 0
28MAY26 12.50 C 0.27 0.27 0.27 0.27 +0.02 30 5 256 0
28MAY26 13.00 C 0.15 0.15 0.14 0.15 0.00 30 88 690 +58
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 32 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.34 +0.04 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.10 +0.06 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.88 +0.08 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.65 +0.09 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.42 +0.10 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.14 +0.04 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.92 +0.10 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.51 +0.08 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 +0.07 30 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.83 +0.04 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 914 0
29JUN26 13.00 C 0.26 0.26 0.26 0.25 0.00 29 30 1,415 0
29JUN26 13.50 C 0.17 0.17 0.16 0.16 -0.01 29 85 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.11 0.00 30 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 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 3.62 +0.04 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.38 +0.05 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.14 +0.06 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.90 +0.06 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.67 +0.06 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.46 +0.08 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.20 +0.04 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.99 +0.04 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.59 +0.07 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.26 +0.06 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
30JUL26 12.00 C 0.72 0.72 0.72 0.68 +0.03 28 20 25 +20
30JUL26 12.50 C 0.49 0.49 0.49 0.49 +0.01 28 15 15 +15
30JUL26 13.00 C 0.36 0.36 0.36 0.34 0.00 28 25 165 +25
30JUL26 13.50 C 0.24 0.24 0.23 0.24 0.00 28 150 200 +150
30JUL26 14.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 82 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.90 +0.14 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.67 +0.09 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 +0.11 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.21 +0.09 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 +0.07 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 +0.07 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.52 +0.06 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.31 +0.06 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 +0.09 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 +0.08 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 +0.06 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 +0.03 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.02 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.02 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 0.00 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.01 30 0 28 0
29SEP26 15.00 C 0.17 0.17 0.17 0.16 0.00 29 65 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.67 +0.09 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.44 +0.11 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.21 +0.09 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.98 +0.08 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 +0.09 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 +0.10 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.37 +0.10 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.18 +0.09 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.84 +0.08 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 +0.09 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.03 27 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 +0.03 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 0.00 27 0 23 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 0.00 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 +0.02 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 0.00 28 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 0.00 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.70 +0.12 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.48 +0.12 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.27 +0.12 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.07 +0.12 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.87 +0.11 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.68 +0.11 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.50 +0.11 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 +0.10 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.00 +0.08 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.71 +0.08 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 +0.04 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.23 +0.04 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.03 +0.03 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.03 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 +0.05 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 +0.03 28 0 50 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.03 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
TOTAL CALL 613 15,026 +359
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 766 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 3,135 0
29APR26 11.50 P 0.25 0.25 0.25 0.24 -0.06 35 6 807 0
29APR26 12.00 P 0.47 0.49 0.47 0.49 -0.11 35 54 485 -52
29APR26 12.50 P 0.00 0.00 0.00 0.82 -0.13 33 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.25 -0.13 34 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 1.72 -0.14 34 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.25 -0.10 52 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.74 -0.11 57 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.24 -0.11 64 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.71 -0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.21 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.21 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.71 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 115 0
28MAY26 10.00 P 0.08 0.08 0.08 0.04 -0.02 31 10 34 +10
28MAY26 10.50 P 0.14 0.14 0.14 0.10 -0.04 31 10 206 0
28MAY26 11.00 P 0.24 0.24 0.24 0.21 -0.06 31 86 236 +86
28MAY26 11.50 P 0.00 0.00 0.00 0.39 -0.07 31 0 278 0
28MAY26 12.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 0.98 -0.09 32 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.34 -0.14 31 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 -0.14 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.25 -0.12 34 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.74 -0.11 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.24 -0.11 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.71 -0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.21 -0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.21 -0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.71 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
29JUN26 9.25 P 0.06 0.06 0.06 0.03 -0.01 31 2 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 -0.03 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 62 0
29JUN26 10.50 P 0.00 0.00 0.00 0.17 -0.06 30 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.08 30 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.09 30 0 2,071 0
29JUN26 12.00 P 0.00 0.00 0.00 0.76 -0.08 30 0 398 0
29JUN26 12.50 P 0.00 0.00 0.00 1.08 -0.09 31 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.42 -0.14 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.15 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.08 31 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 -0.13 32 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 -0.11 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.74 -0.11 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.71 -0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.21 -0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.71 -0.14 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.03 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.24 -0.06 29 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.39 -0.08 29 0 50 0
30JUL26 11.50 P 0.00 0.00 0.00 0.59 -0.08 29 0 25 0
30JUL26 12.00 P 0.00 0.00 0.00 0.85 -0.08 29 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.16 -0.09 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.49 -0.14 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.88 -0.09 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.33 -0.05 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.77 -0.13 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.25 -0.12 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.74 -0.12 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.21 -0.14 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.71 -0.14 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.03 30 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.04 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 -0.05 30 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.06 30 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.07 30 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.12 -0.07 30 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.42 -0.04 30 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 -0.11 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 -0.11 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.08 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 -0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.43 -0.06 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 -0.05 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 -0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.84 -0.06 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 -0.08 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 -0.08 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.22 -0.14 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 -0.14 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 9.00 P 0.21 0.21 0.21 0.16 -0.03 28 1 25 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.04 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.04 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.05 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.06 28 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.06 28 0 36 0
30DEC26 11.00 P 0.74 0.74 0.74 0.74 -0.05 28 1 25 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.07 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 -0.09 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 -0.08 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.86 -0.07 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 -0.07 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 -0.13 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.44 -0.14 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.89 -0.13 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 -0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 -0.10 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.32 -0.09 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.79 -0.10 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 -0.14 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.72 -0.14 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.41 -0.04 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 -0.04 28 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.04 28 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.86 -0.04 28 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.35 -0.06 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.67 -0.05 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 -0.10 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.34 -0.10 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 -0.11 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 -0.11 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.56 -0.04 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 -0.13 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.40 -0.12 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.85 -0.13 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.32 -0.12 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.79 -0.13 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.26 -0.13 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.74 -0.13 28 0 0 0
TOTAL PUT 170 22,284 +46
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 1.33 -0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.54 0.00 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.44 -0.02 25 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.35 -0.02 26 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 0.00 31 0 40 0
29APR26 4.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 812 0
29APR26 4.60 C 0.00 0.00 0.00 0.14 -0.01 28 0 723 0
29APR26 4.70 C 0.12 0.12 0.12 0.10 0.00 30 6 2,278 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 0.00 31 0 575 0
29APR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 30 0 527 0
29APR26 5.00 C 0.03 0.03 0.03 0.03 0.00 33 30 1,552 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 -0.01 25 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 0.00 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 30 0
28MAY26 4.60 C 0.21 0.21 0.21 0.21 0.00 28 11 504 0
28MAY26 4.70 C 0.00 0.00 0.00 0.16 -0.01 27 0 656 0
28MAY26 4.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 967 0
28MAY26 4.90 C 0.00 0.00 0.00 0.09 -0.01 27 0 235 0
28MAY26 5.00 C 0.07 0.07 0.07 0.07 -0.01 28 23 926 +19
28MAY26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 32 0 253 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 731 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 48 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 60 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 -0.01 30 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.75 -0.02 23 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 0.00 25 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 -0.03 25 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.02 28 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.01 26 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 +0.01 29 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 0.00 27 0 337 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 0.00 28 0 1,590 0
29JUN26 4.70 C 0.20 0.20 0.20 0.19 -0.01 27 1 698 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.01 27 0 2,042 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 1,243 0
29JUN26 5.00 C 0.10 0.10 0.10 0.09 -0.01 27 2 1,190 0
29JUN26 5.25 C 0.06 0.06 0.06 0.05 -0.01 28 330 2,943 +6
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 3,705 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 28 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 52 0 0 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 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.95 -0.01 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.85 -0.01 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 -0.03 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 60 0
30JUL26 4.60 C 0.27 0.27 0.27 0.26 -0.01 27 30 30 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.18 -0.01 27 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 30 0
30JUL26 5.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 30 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.04 -0.03 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.04 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.03 26 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.02 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 0.00 27 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 -0.01 27 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.37 0.00 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.01 27 0 3,827 0
29SEP26 4.70 C 0.25 0.25 0.25 0.28 -0.01 27 2 364 -2
29SEP26 4.80 C 0.00 0.00 0.00 0.24 -0.01 27 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 -0.01 27 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 29 0 2,422 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 29 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 30 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 293 0
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 29 25 360 +25
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 39 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 0.00 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 -0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 0.00 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 0.00 25 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 0.00 25 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 0.00 26 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 0.00 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 0.00 26 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 0.00 25 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 0.00 25 2 1,289 -2
30DEC26 5.25 C 0.00 0.00 0.00 0.18 0.00 26 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 0.00 26 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 0.00 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 27 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 27 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 28 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.25 -0.02 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 -0.03 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.01 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.97 0.00 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 0.00 24 0 19 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.45 0.00 25 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 0.00 25 0 7 0
30MAR27 4.80 C 0.35 0.35 0.35 0.37 0.00 25 250 290 0
30MAR27 4.90 C 0.00 0.00 0.00 0.34 0.00 25 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 0.00 25 2 98 +2
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.01 25 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 0.00 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 0.00 26 0 1,100 0
30MAR27 6.00 C 0.11 0.11 0.11 0.11 0.00 26 300 104 -196
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 26 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 1,014 87,103 -117
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 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 58 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 330 0
29APR26 4.10 P 0.01 0.01 0.01 0.01 0.00 35 5 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,643 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 33 0 665 0
29APR26 4.40 P 0.05 0.05 0.05 0.04 -0.01 30 100 2,451 0
29APR26 4.50 P 0.07 0.07 0.07 0.07 -0.01 30 50 974 +50
29APR26 4.60 P 0.11 0.11 0.11 0.11 -0.01 30 1 1,166 0
29APR26 4.70 P 0.18 0.18 0.18 0.17 -0.01 31 6 16,770 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.01 30 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 -0.01 32 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 1,643 0
29APR26 5.25 P 0.00 0.00 0.00 0.63 -0.01 37 0 973 0
29APR26 5.50 P 0.00 0.00 0.00 0.87 0.00 0 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.12 0.00 0 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.37 0.00 0 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.87 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.87 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.12 0.00 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 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 33 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 30 25 1,259 +25
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 848 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 28 0 323 0
28MAY26 4.40 P 0.09 0.09 0.09 0.09 -0.01 28 51 921 +51
28MAY26 4.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 658 0
28MAY26 4.60 P 0.17 0.17 0.17 0.17 -0.01 28 1 587 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 -0.01 28 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 -0.01 29 0 395 0
28MAY26 4.90 P 0.00 0.00 0.00 0.36 -0.01 29 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 0.00 30 1 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.66 0.00 34 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.89 +0.01 36 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.12 0.00 0 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.37 -0.01 0 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 25 0 862 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 991 0
29JUN26 4.00 P 0.05 0.05 0.05 0.05 -0.01 27 270 1,308 -162
29JUN26 4.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 27 0 897 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 1,533 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 27 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 1,542 0
29JUN26 4.60 P 0.27 0.27 0.27 0.27 -0.01 26 20 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.02 26 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.01 28 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 0.00 26 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.01 28 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 -0.02 28 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 -0.04 25 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 0.00 30 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.48 0.00 28 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 0.00 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.22 0.00 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.97 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.22 +0.01 58 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 27 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 0.00 0.00 0.00 0.04 0.00 27 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 62 0
30JUL26 4.10 P 0.09 0.09 0.09 0.10 -0.01 27 50 100 +50
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30JUL26 4.30 P 0.16 0.16 0.16 0.16 -0.02 26 21 31 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.20 -0.02 26 0 90 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.30 -0.02 26 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.01 27 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.01 27 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 -0.02 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 0.00 34 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 0.00 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.23 0.00 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.48 +0.01 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.72 -0.01 0 0 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 35 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 0.01 -0.01 26 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.01 27 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 28 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 29 0 1,118 0
29SEP26 4.00 P 0.13 0.13 0.13 0.13 -0.01 28 400 1,005 +399
29SEP26 4.10 P 0.16 0.16 0.16 0.16 -0.01 28 1 200 -1
29SEP26 4.20 P 0.00 0.00 0.00 0.20 0.00 29 0 249 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.01 29 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 0.00 29 0 902 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 0.00 29 0 762 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.01 29 0 4,237 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.01 29 0 444 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 0.00 29 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 0.00 30 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.01 30 0 413 0
29SEP26 5.25 P 0.88 0.88 0.88 0.86 0.00 31 30 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.01 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 0.00 33 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 0.00 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 0.00 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 0.00 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.03 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.01 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 +0.01 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.04 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 +0.01 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 0.00 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 0.00 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.01 60 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 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 26 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.01 25 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 27 0 744 0
30DEC26 4.00 P 0.17 0.17 0.17 0.17 0.00 27 50 307 +50
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 26 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 26 0 208 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 0.00 27 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 0.00 27 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 27 0 259 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 27 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 0.00 27 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 0.00 27 1 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 0.00 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.03 28 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 0.00 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 0.00 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 0.00 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 0.00 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 0.00 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 0.00 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 +0.01 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 0.00 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.01 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.76 0.00 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 0.00 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 +0.01 51 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 0.00 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 0.00 26 0 126 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.21 0.00 26 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 +0.01 26 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 +0.01 26 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 0.00 26 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 0.00 26 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 0.00 26 0 203 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.01 27 0 2,561 0
30MAR27 4.70 P 0.56 0.56 0.54 0.54 0.00 26 33 36 +33
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.01 27 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 0.00 27 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.74 0.00 27 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.01 28 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 0.00 28 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 0.00 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 0.00 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 -0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 0.00 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 0.00 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 0.00 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.76 0.00 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 0.00 44 0 0 0
TOTAL PUT 1,116 111,213 +496
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$ 33.72
29APR26 23.00 C 0.00 0.00 0.00 10.75 +0.02 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.75 +0.02 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.75 +0.02 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.75 +0.02 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.77 +0.03 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.76 +0.01 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.93 +0.15 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.85 0.00 36 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.97 -0.02 36 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 2.18 -0.04 36 0 194 0
29APR26 33.00 C 1.90 1.90 1.90 1.49 -0.04 35 1 291 +1
29APR26 34.00 C 0.00 0.00 0.00 0.97 -0.05 35 0 157 0
29APR26 35.00 C 0.68 0.75 0.61 0.60 -0.05 35 74 250 -5
29APR26 36.00 C 0.37 0.37 0.37 0.35 -0.05 35 18 284 0
29APR26 37.00 C 0.34 0.34 0.22 0.20 -0.04 36 34 430 +5
29APR26 38.00 C 0.12 0.12 0.12 0.11 -0.02 36 1 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.93 +0.18 64 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.92 +0.14 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.81 +0.02 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.99 +0.16 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.07 +0.15 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.12 +0.05 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.06 -0.02 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.23 -0.03 36 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.46 -0.06 36 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.79 -0.06 36 0 273 0
28MAY26 33.00 C 2.19 2.23 2.19 2.18 -0.04 36 28 497 +21
28MAY26 34.00 C 1.86 1.86 1.86 1.66 -0.06 35 12 478 0
28MAY26 35.00 C 1.52 1.52 1.52 1.26 -0.05 35 6 315 -6
28MAY26 36.00 C 0.00 0.00 0.00 0.95 -0.04 36 0 228 0
28MAY26 37.00 C 0.00 0.00 0.00 0.68 -0.08 36 0 87 0
28MAY26 38.00 C 0.00 0.00 0.00 0.50 -0.06 36 0 122 0
28MAY26 39.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 149 0
28MAY26 40.00 C 0.40 0.40 0.40 0.24 -0.04 36 2 167 +2
28MAY26 41.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.29 +0.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.79 +0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.29 +0.08 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.80 +0.09 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.22 +0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.90 +0.16 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.81 -0.01 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.93 +0.08 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.92 +0.04 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.81 -0.11 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.99 -0.03 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.19 +0.08 47 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.27 +0.04 44 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.41 +0.15 43 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.47 -0.02 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.76 -0.02 38 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 3.07 -0.06 37 0 503 0
29JUN26 33.00 C 0.00 0.00 0.00 2.56 -0.03 38 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 2.08 -0.03 38 0 197 0
29JUN26 35.00 C 1.69 1.72 1.69 1.67 -0.04 38 30 120 +30
29JUN26 36.00 C 1.47 1.47 1.36 1.34 -0.04 38 30 174 +30
29JUN26 37.00 C 0.00 0.00 0.00 1.05 -0.04 38 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.82 -0.03 38 0 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.62 -0.04 38 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.93 +0.07 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.92 -0.04 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.81 -0.19 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.99 -0.09 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.19 0.00 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.38 +0.05 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.41 -0.02 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.67 -0.04 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.00 -0.04 39 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.37 -0.04 38 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.87 -0.03 39 0 30 0
30JUL26 34.00 C 0.00 0.00 0.00 2.41 -0.04 39 0 53 0
30JUL26 35.00 C 2.05 2.05 2.05 2.03 -0.03 39 15 38 0
30JUL26 36.00 C 1.75 1.75 1.73 1.70 -0.03 39 45 30 0
30JUL26 37.00 C 1.49 1.49 1.47 1.41 -0.04 39 30 51 +21
30JUL26 38.00 C 0.00 0.00 0.00 1.16 -0.05 39 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.95 -0.04 39 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 0.77 -0.04 39 0 15 0
30JUL26 41.00 C 0.72 0.73 0.71 0.63 -0.03 39 60 90 +60
30JUL26 42.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.90 +0.03 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.83 -0.01 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.93 -0.01 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.92 -0.08 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.88 -0.21 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.00 -0.21 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.24 -0.10 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.68 +0.10 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.75 -0.02 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.25 +0.13 41 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.50 -0.03 39 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.96 -0.03 39 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 3.46 -0.05 39 0 65 0
29SEP26 34.00 C 0.00 0.00 0.00 3.06 -0.03 39 0 2,548 0
29SEP26 35.00 C 0.00 0.00 0.00 2.68 -0.03 39 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.36 -0.03 40 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.06 -0.04 39 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.80 -0.04 40 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.57 -0.03 40 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.35 -0.04 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.17 -0.03 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 -0.03 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.02 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 -0.03 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.53 -0.02 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.93 -0.02 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.98 -0.02 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.10 -0.07 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.27 -0.07 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.39 -0.15 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.70 -0.08 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.06 -0.05 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.59 +0.11 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 +0.02 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.42 +0.08 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.78 -0.08 39 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 -0.04 39 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.95 -0.02 39 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.58 -0.02 39 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.25 -0.04 39 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.94 -0.02 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.67 -0.03 40 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.41 -0.02 40 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 0.00 40 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 0.00 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.76 +0.01 40 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.58 0.00 40 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 0.00 40 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.26 -0.01 40 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 0.00 40 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 0.00 40 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.90 -0.01 39 0 6 0
30DEC26 49.00 C 0.90 0.91 0.90 0.78 -0.03 39 4 15 +4
30MAR27 23.00 C 0.00 0.00 0.00 11.20 +0.07 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.40 +0.06 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.67 0.00 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.02 +0.06 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.31 -0.03 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.68 -0.03 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.13 +0.03 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.58 +0.02 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.05 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.56 0.00 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.13 -0.04 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.73 -0.04 39 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.32 -0.08 39 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.99 -0.04 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.66 -0.04 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.37 -0.05 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.09 -0.06 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.84 -0.07 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.63 -0.02 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.36 -0.02 39 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.16 -0.02 39 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.96 -0.02 39 0 25 0
30MAR27 45.00 C 1.87 1.87 1.87 1.80 -0.02 39 5 7 +5
TOTAL CALL 395 31,364 +168
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 151 0
29APR26 29.00 P 0.07 0.07 0.07 0.04 -0.01 37 30 151 +1
29APR26 30.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 388 0
29APR26 31.00 P 0.24 0.24 0.24 0.21 -0.04 36 7 416 0
29APR26 32.00 P 0.35 0.46 0.35 0.43 -0.06 36 9 349 +9
29APR26 33.00 P 0.00 0.00 0.00 0.78 -0.07 36 0 256 0
29APR26 34.00 P 1.23 1.29 1.23 1.28 -0.07 37 45 167 +15
29APR26 35.00 P 1.49 1.49 1.49 1.89 -0.04 37 15 195 +15
29APR26 36.00 P 0.00 0.00 0.00 2.60 -0.06 36 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.44 -0.16 36 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.35 -0.17 36 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.41 -0.09 47 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.47 -0.01 57 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 7.37 -0.09 54 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.37 -0.12 60 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 9.36 -0.08 63 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.39 -0.04 72 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.37 -0.07 74 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.37 -0.06 78 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.36 -0.07 81 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.39 -0.03 89 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.44 +0.01 100 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 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 247 0
28MAY26 27.00 P 0.15 0.15 0.15 0.08 -0.01 37 15 185 -15
28MAY26 28.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 140 0
28MAY26 30.00 P 0.00 0.00 0.00 0.43 -0.06 36 0 196 0
28MAY26 31.00 P 0.00 0.00 0.00 0.67 -0.07 36 0 181 0
28MAY26 32.00 P 0.86 0.86 0.86 1.00 -0.08 37 6 202 +6
28MAY26 33.00 P 1.24 1.42 1.24 1.42 -0.09 37 21 422 +1
28MAY26 34.00 P 1.81 1.81 1.81 1.93 -0.09 37 15 422 0
28MAY26 35.00 P 0.00 0.00 0.00 2.46 -0.18 36 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.13 -0.09 36 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.88 -0.08 36 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.68 -0.07 36 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.66 +0.06 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.55 -0.02 41 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.48 0.00 42 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.43 -0.06 43 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.36 -0.08 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.39 -0.04 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.37 -0.07 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.45 +0.02 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.37 -0.06 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.39 -0.03 59 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.50 +0.07 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.02 38 0 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.61 -0.03 38 0 866 0
29JUN26 29.00 P 0.00 0.00 0.00 0.87 -0.04 38 0 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 1.20 -0.05 38 0 1,775 0
29JUN26 31.00 P 1.38 1.38 1.38 1.57 -0.06 38 3 137 0
29JUN26 32.00 P 0.00 0.00 0.00 2.01 -0.07 38 0 707 0
29JUN26 33.00 P 2.38 2.38 2.38 2.54 -0.07 38 20 156 0
29JUN26 34.00 P 0.00 0.00 0.00 3.13 -0.07 37 0 183 0
29JUN26 35.00 P 0.00 0.00 0.00 3.84 -0.04 39 0 233 0
29JUN26 36.00 P 0.00 0.00 0.00 4.51 -0.05 38 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.13 -0.20 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.94 -0.26 34 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.98 +0.03 39 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.69 -0.13 34 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 8.64 -0.18 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.62 -0.13 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.62 +0.06 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.38 -0.13 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.57 +0.11 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.30 -0.13 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.30 -0.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.55 +0.14 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.27 -0.12 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.48 -0.03 39 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 39 0
30JUL26 28.00 P 0.00 0.00 0.00 0.95 -0.04 39 0 159 0
30JUL26 29.00 P 1.15 1.15 1.15 1.25 -0.06 39 15 92 +15
30JUL26 30.00 P 1.40 1.47 1.40 1.58 -0.07 39 18 219 +18
30JUL26 31.00 P 1.84 1.84 1.84 1.99 -0.06 39 15 75 +15
30JUL26 32.00 P 2.33 2.33 2.33 2.46 -0.06 39 15 45 0
30JUL26 33.00 P 0.00 0.00 0.00 2.99 -0.07 39 0 94 0
30JUL26 34.00 P 0.00 0.00 0.00 3.59 -0.07 39 0 15 0
30JUL26 35.00 P 4.06 4.06 4.00 4.28 -0.02 39 30 66 +15
30JUL26 36.00 P 0.00 0.00 0.00 5.08 +0.09 41 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.54 -0.23 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.30 -0.26 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.07 -0.30 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.03 -0.10 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.99 0.00 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.77 -0.12 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.68 -0.09 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 -0.03 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 46 0
29SEP26 26.00 P 0.82 0.82 0.82 0.88 -0.03 40 30 61 +29
29SEP26 27.00 P 0.00 0.00 0.00 1.13 -0.05 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 -0.05 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.75 -0.06 39 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 2.14 -0.06 39 0 270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.58 -0.06 39 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 3.08 -0.05 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.61 -0.07 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.21 -0.06 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.85 -0.06 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.69 +0.06 41 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.20 -0.06 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.85 -0.15 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.61 -0.16 37 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.42 -0.16 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.24 -0.17 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.17 -0.08 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.15 +0.03 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.14 +0.15 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.05 +0.16 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.96 +0.13 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.86 +0.11 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.71 +0.02 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.74 +0.15 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 0.00 40 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.01 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 -0.02 40 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 -0.04 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.07 -0.03 39 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 -0.03 39 0 121 0
30DEC26 30.00 P 2.70 2.70 2.70 2.85 -0.06 39 30 1,563 +23
30DEC26 31.00 P 0.00 0.00 0.00 3.32 -0.05 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.84 -0.04 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.40 -0.01 39 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.99 -0.03 39 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.60 -0.05 39 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.26 -0.05 39 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.97 -0.01 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.53 -0.25 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.32 -0.22 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.09 39 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.82 -0.22 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.79 -0.05 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 -0.22 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.39 -0.05 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.30 -0.01 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.12 -0.06 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.00 -0.06 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.98 +0.01 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.81 -0.05 38 0 0 0
30MAR27 23.00 P 0.96 0.96 0.96 1.01 -0.02 39 5 5 +5
30MAR27 24.00 P 0.00 0.00 0.00 1.26 -0.02 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 -0.03 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 -0.03 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.18 -0.01 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.55 -0.01 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.97 0.00 39 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.41 -0.01 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.89 -0.01 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.40 -0.02 39 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.95 -0.02 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.53 -0.03 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.14 -0.03 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.79 -0.02 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.47 -0.02 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.12 -0.11 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.86 -0.10 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.65 -0.06 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.34 -0.13 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.16 -0.05 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.91 -0.10 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.84 +0.01 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.66 0.00 39 0 0 0
TOTAL PUT 344 39,760 +152
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$ 5.48
29APR26 4.20 C 0.00 0.00 0.00 1.29 +0.05 57 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.19 +0.06 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.09 +0.05 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.99 +0.06 43 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.89 +0.06 39 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.79 +0.05 35 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.25 +0.04 17 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 120 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.29 +0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 +0.06 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 +0.05 14 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.29 +0.03 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 +0.04 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 +0.06 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 +0.05 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.61 +0.05 13 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.05 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 +0.02 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 0.00 16 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1.30 +0.06 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 +0.06 14 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 +0.05 12 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 +0.05 15 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.54 +0.05 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.01 +0.07 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 +0.06 14 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.04 11 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 +0.05 15 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 +0.05 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 +0.03 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.20 +0.01 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 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 22 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.07 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.07 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.73 +0.06 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 +0.05 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 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 19 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 1.30 +0.06 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.06 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 +0.07 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 +0.07 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 +0.06 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 +0.06 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 +0.04 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.57 +0.04 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 +0.01 17 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 18 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 19 0 0 0
TOTAL CALL 0 26,003 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 -0.05 21 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.54 -0.04 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 -0.04 52 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 -0.04 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 -0.04 69 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 -0.04 76 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 -0.04 83 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 -0.03 90 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.54 -0.04 96 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 120 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 -0.03 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 -0.04 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 -0.04 45 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 -0.04 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 -0.04 55 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 -0.04 59 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.54 -0.04 63 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 0.01 0.00 29 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.02 17 0 273 0
29JUN26 5.50 P 0.21 0.21 0.21 0.18 -0.03 17 10 569 -10
29JUN26 5.75 P 0.38 0.38 0.38 0.34 -0.04 18 10 8 -2
29JUN26 6.00 P 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 -0.05 23 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 -0.06 37 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 -0.06 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 -0.06 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 -0.06 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 -0.06 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.78 -0.06 50 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 -0.02 19 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.41 -0.06 18 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.85 -0.05 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.09 -0.05 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 -0.06 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.58 -0.05 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 -0.06 26 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.07 -0.06 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 19 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 19 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.02 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.03 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 -0.02 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.05 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.05 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 -0.06 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 -0.06 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 -0.05 22 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 -0.05 23 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 -0.06 22 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 -0.06 25 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.05 28 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.56 -0.06 20 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 -0.06 26 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 0.04 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.02 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.03 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.03 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.05 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.05 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.34 -0.06 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.58 -0.06 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.82 -0.06 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 -0.06 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.32 -0.05 24 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 -0.06 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.01 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.03 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.04 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.04 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.91 -0.04 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 -0.05 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 -0.06 19 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.58 -0.06 18 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.83 -0.06 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.07 -0.06 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.05 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
TOTAL PUT 20 7,787 -12
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$ 4.07
29APR26 2.90 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.58 +0.03 38 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.01 27 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 0.00 26 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.09 +0.01 27 0 289 0
29APR26 4.20 C 0.04 0.04 0.04 0.05 0.00 26 200 430 +46
29APR26 4.30 C 0.00 0.00 0.00 0.04 0.00 31 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 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 87 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.34 +0.02 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 +0.01 30 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 0.00 28 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 +0.01 31 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.05 0.00 30 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 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 44 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 54 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 75 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 0.00 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 0.00 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 0.00 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.60 +0.01 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.01 26 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.01 27 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.01 28 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 +0.02 29 0 497 0
29JUN26 4.40 C 0.00 0.00 0.00 0.11 +0.01 29 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 +0.01 29 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 27 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 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 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.79 +0.01 18 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.69 0.00 14 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.23 0.00 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.20 +0.01 29 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 0.00 17 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.71 +0.01 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.38 0.00 28 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.01 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 0.00 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 0.00 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 0.00 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 0.00 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 0.00 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 102 0
29SEP26 6.50 C 0.05 0.05 0.05 0.01 0.00 35 10 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 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 +0.01 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.90 +0.01 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 +0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 +0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.01 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.01 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 0.00 27 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 0.00 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 0.00 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 190 0
30DEC26 6.25 C 0.09 0.09 0.09 0.02 0.00 29 5 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.00 +0.02 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 +0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.85 +0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.02 27 0 0 0
30MAR27 4.10 C 0.35 0.35 0.35 0.41 +0.02 27 4 4 +4
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.01 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 6.75 C 0.07 0.07 0.07 0.02 0.00 28 5 5 +5
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
TOTAL CALL 224 15,801 +55
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.04 -0.01 28 0 260 0
29APR26 4.00 P 0.08 0.08 0.08 0.07 -0.02 28 10 446 +10
29APR26 4.10 P 0.00 0.00 0.00 0.13 -0.01 31 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.19 -0.02 30 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.27 -0.02 33 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.35 -0.03 32 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.45 -0.02 38 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.55 -0.01 44 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.65 -0.02 49 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.75 -0.01 54 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.85 -0.02 59 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.95 -0.02 64 0 120 0
29APR26 5.25 P 0.00 0.00 0.00 1.20 -0.01 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.45 -0.01 85 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.70 -0.01 95 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.95 -0.01 103 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.20 -0.01 111 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.45 -0.01 119 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.70 -0.01 127 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.95 -0.01 134 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.20 -0.01 141 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.45 -0.01 147 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28MAY26 4.00 P 0.11 0.11 0.11 0.14 -0.01 30 100 168 +88
28MAY26 4.10 P 0.00 0.00 0.00 0.19 -0.01 30 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.25 -0.01 30 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.32 -0.01 31 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.40 -0.02 32 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.48 -0.02 33 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 -0.01 34 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.66 -0.02 35 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.76 -0.02 39 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.96 -0.01 45 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.45 -0.01 56 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.70 -0.01 62 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.95 -0.01 68 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.20 -0.01 73 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.45 -0.01 78 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.70 -0.01 83 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.95 -0.01 88 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.20 -0.01 92 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.45 -0.01 96 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 28 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 29 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.01 28 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.23 -0.01 29 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.29 -0.01 29 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.34 -0.03 27 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.42 -0.03 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 -0.02 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 -0.02 31 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 -0.02 33 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 -0.02 33 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.86 -0.02 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.96 -0.02 36 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.21 0.00 42 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 -0.01 45 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 -0.01 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 -0.01 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 -0.01 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 -0.01 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 -0.01 67 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 -0.01 70 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 -0.01 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 -0.01 77 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
30JUL26 3.80 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.32 0.00 30 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.46 -0.01 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.78 -0.02 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.96 -0.02 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.06 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.30 0.00 40 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.02 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 0.00 29 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.27 0.00 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 343 0
29SEP26 4.10 P 0.38 0.38 0.38 0.38 -0.01 30 30 165 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.44 -0.02 30 0 5 0
29SEP26 4.30 P 0.52 0.52 0.52 0.51 -0.02 30 30 70 +30
29SEP26 4.40 P 0.00 0.00 0.00 0.57 -0.03 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 -0.03 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 -0.03 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 -0.03 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 -0.03 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.03 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.81 -0.01 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 -0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.31 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.55 0.00 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.79 +0.01 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.03 +0.01 52 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.27 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.52 0.00 55 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 0.04 -0.01 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.01 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.03 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 -0.03 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.02 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.02 -0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.03 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.57 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.82 -0.03 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.06 -0.03 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 -0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.57 +0.01 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.81 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.05 0.00 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.29 +0.01 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.53 +0.01 49 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 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 -0.01 27 0 159 0
30MAR27 3.70 P 0.25 0.25 0.25 0.26 -0.01 27 5 5 +5
30MAR27 3.80 P 0.00 0.00 0.00 0.31 -0.01 27 0 3 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 -0.01 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.02 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 -0.02 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.02 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 -0.02 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 -0.02 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.59 -0.03 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.83 -0.03 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 -0.03 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.32 -0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.57 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.81 0.00 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.05 0.00 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.29 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.53 0.00 44 0 0 0
TOTAL PUT 175 18,072 +163
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$ 29.42
29APR26 19.00 C 0.00 0.00 0.00 10.49 +0.11 97 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.06 +0.16 108 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.53 +0.13 96 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.55 +0.15 89 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.63 +0.22 90 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.46 +0.06 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.54 +0.12 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.46 +0.04 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.48 +0.02 30 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 2.55 0.00 30 0 580 0
29APR26 28.00 C 2.04 2.07 1.96 1.71 -0.03 29 105 1,252 +15
29APR26 29.00 C 1.26 1.26 1.26 1.04 -0.06 29 30 1,437 +30
29APR26 30.00 C 0.80 0.80 0.56 0.56 -0.05 29 318 2,111 +256
29APR26 31.00 C 0.34 0.34 0.26 0.28 -0.04 30 205 966 +182
29APR26 32.00 C 0.23 0.24 0.23 0.12 -0.04 30 12 389 -10
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.16 +0.22 75 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.68 +0.24 72 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.66 +0.21 63 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.63 +0.09 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.70 +0.22 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.70 +0.28 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.60 +0.14 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.71 +0.01 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.90 0.00 31 0 66 0
28MAY26 28.00 C 2.46 2.50 2.42 2.17 -0.02 30 60 81 +15
28MAY26 29.00 C 0.00 0.00 0.00 1.58 -0.02 31 0 170 0
28MAY26 30.00 C 1.35 1.35 1.35 1.10 -0.04 30 10 361 +3
28MAY26 31.00 C 0.00 0.00 0.00 0.74 -0.04 31 0 394 0
28MAY26 32.00 C 0.00 0.00 0.00 0.50 -0.02 31 0 160 0
28MAY26 33.00 C 0.41 0.41 0.41 0.31 -0.02 31 2 271 +2
28MAY26 34.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 149 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 43 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 32 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 11.71 +0.29 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.21 +0.29 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.71 +0.29 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.21 +0.27 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.71 +0.27 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.66 +0.18 53 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.63 +0.09 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.70 +0.22 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.70 +0.26 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.72 +0.07 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.00 +0.12 36 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.12 -0.01 32 0 306 0
29JUN26 28.00 C 2.71 2.71 2.71 2.42 +0.01 32 11 212 +11
29JUN26 29.00 C 0.00 0.00 0.00 1.85 -0.02 32 0 353 0
29JUN26 30.00 C 1.65 1.65 1.65 1.39 -0.02 32 1 428 0
29JUN26 31.00 C 0.00 0.00 0.00 1.03 -0.02 32 0 214 0
29JUN26 32.00 C 0.90 0.92 0.90 0.75 -0.02 33 6 345 -2
29JUN26 33.00 C 0.54 0.54 0.54 0.54 -0.02 33 2 987 -2
29JUN26 34.00 C 0.00 0.00 0.00 0.37 -0.03 33 0 513 0
29JUN26 35.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 1,561 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 712 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 0.00 33 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 10.21 +0.25 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.71 +0.24 58 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.66 +0.18 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.63 +0.09 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.70 +0.22 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.70 +0.15 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.92 +0.16 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.09 +0.13 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.24 0.00 32 0 0 0
30JUL26 28.00 C 2.81 2.81 2.81 2.58 -0.01 32 15 15 +15
30JUL26 29.00 C 0.00 0.00 0.00 2.04 -0.01 32 0 221 0
30JUL26 30.00 C 1.85 1.86 1.80 1.59 -0.02 32 60 95 +60
30JUL26 31.00 C 0.00 0.00 0.00 1.22 -0.03 32 0 82 0
30JUL26 32.00 C 0.00 0.00 0.00 0.94 -0.02 32 0 340 0
30JUL26 33.00 C 0.00 0.00 0.00 0.71 -0.03 33 0 37 0
30JUL26 34.00 C 0.66 0.66 0.63 0.53 -0.02 33 279 374 +262
30JUL26 35.00 C 0.00 0.00 0.00 0.39 -0.02 33 0 59 0
30JUL26 36.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.71 +0.25 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.21 +0.24 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.71 +0.24 50 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.68 +0.20 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.63 +0.09 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.70 +0.16 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.75 +0.14 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.96 +0.16 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.35 +0.13 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.67 0.00 34 0 0 0
29SEP26 28.00 C 2.89 2.89 2.89 2.91 -0.09 32 15 38 +15
29SEP26 29.00 C 0.00 0.00 0.00 2.44 -0.04 32 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 2.02 -0.03 32 0 2,748 0
29SEP26 31.00 C 1.80 1.80 1.80 1.66 -0.04 32 1 156 0
29SEP26 32.00 C 0.00 0.00 0.00 1.37 -0.04 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.13 -0.04 33 0 212 0
29SEP26 34.00 C 0.00 0.00 0.00 0.94 -0.02 33 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 -0.03 33 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 -0.01 33 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 -0.02 33 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.02 33 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.71 +0.24 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.21 +0.24 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.71 +0.24 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.74 +0.26 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.82 +0.25 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.94 +0.27 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.13 +0.25 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.36 +0.17 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.72 +0.14 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.14 +0.12 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.57 -0.01 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.11 -0.03 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.71 -0.02 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.35 -0.03 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.03 -0.04 33 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.76 -0.04 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.54 -0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.33 -0.03 33 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.17 -0.01 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.00 -0.02 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 +0.01 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 -0.03 33 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.24 +0.10 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.76 +0.08 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.84 +0.09 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.01 +0.13 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.29 +0.31 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.46 +0.17 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.89 +0.23 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.31 +0.23 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.77 +0.21 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.27 +0.16 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.72 -0.03 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 3.30 -0.04 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 2.98 -0.01 33 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.64 -0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.34 -0.03 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.13 -0.02 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.89 +0.02 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.68 -0.01 34 0 35 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 0.00 34 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.31 +0.04 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 -0.01 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 0.00 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
TOTAL CALL 1,132 28,082 +852
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 -0.04 30 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 -0.06 30 0 1,781 0
29APR26 29.00 P 0.47 0.48 0.47 0.61 -0.08 30 2 1,353 +1
29APR26 30.00 P 0.00 0.00 0.00 1.13 -0.08 30 0 1,343 0
29APR26 31.00 P 1.66 1.66 1.62 1.85 -0.06 31 30 407 +15
29APR26 32.00 P 0.00 0.00 0.00 2.67 -0.07 30 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.60 -0.06 29 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.58 -0.05 0 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 5.58 -0.06 0 0 15 -7
29APR26 36.00 P 0.00 0.00 0.00 6.58 -0.06 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.58 -0.06 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.58 -0.06 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.58 -0.06 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.58 -0.06 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.58 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 0.04 -0.01 31 0 25 0
28MAY26 25.00 P 0.13 0.13 0.13 0.10 -0.02 31 6 81 +6
28MAY26 26.00 P 0.20 0.20 0.20 0.22 -0.02 31 15 150 +14
28MAY26 27.00 P 0.36 0.36 0.36 0.41 -0.04 31 5 304 -5
28MAY26 28.00 P 0.00 0.00 0.00 0.70 -0.04 31 0 667 0
28MAY26 29.00 P 0.99 0.99 0.99 1.10 -0.05 31 2 256 0
28MAY26 30.00 P 0.00 0.00 0.00 1.62 -0.06 31 0 332 0
28MAY26 31.00 P 0.00 0.00 0.00 2.27 -0.07 31 0 316 0
28MAY26 32.00 P 0.00 0.00 0.00 2.99 -0.06 31 0 191 0
28MAY26 33.00 P 3.50 3.50 3.50 3.69 -0.17 26 8 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.69 -0.20 31 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.63 -0.11 31 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.61 -0.23 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.58 -0.21 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.58 -0.16 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.58 -0.20 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.58 -0.16 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.58 -0.17 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.58 -0.21 0 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 38 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 0.01 -0.01 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 224 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 266 0
29JUN26 25.00 P 0.40 0.40 0.40 0.46 -0.03 33 15 911 0
29JUN26 26.00 P 0.62 0.62 0.62 0.71 -0.05 32 10 361 0
29JUN26 27.00 P 0.00 0.00 0.00 1.07 -0.04 32 0 1,025 0
29JUN26 28.00 P 1.36 1.49 1.36 1.51 -0.05 32 10 360 +5
29JUN26 29.00 P 0.00 0.00 0.00 2.04 -0.07 32 0 206 0
29JUN26 30.00 P 0.00 0.00 0.00 2.67 -0.08 33 0 286 0
29JUN26 31.00 P 3.21 3.21 3.16 3.37 -0.06 33 45 292 -23
29JUN26 32.00 P 0.00 0.00 0.00 3.99 -0.19 29 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.79 -0.36 28 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.63 -0.33 25 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.54 -0.38 21 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.46 -0.34 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.64 -0.24 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.62 -0.21 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.60 -0.14 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.58 -0.10 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.58 -0.10 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.58 -0.14 45 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30JUL26 23.00 P 0.28 0.28 0.28 0.27 -0.02 33 15 15 +15
30JUL26 24.00 P 0.40 0.41 0.40 0.44 -0.03 33 30 60 +30
30JUL26 25.00 P 0.60 0.60 0.60 0.67 -0.02 33 15 61 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.96 -0.03 32 0 47 0
30JUL26 27.00 P 1.24 1.24 1.24 1.34 -0.03 33 7 22 +7
30JUL26 28.00 P 0.00 0.00 0.00 1.80 -0.05 33 0 40 0
30JUL26 29.00 P 0.00 0.00 0.00 2.33 -0.05 33 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 2.94 -0.05 33 0 116 0
30JUL26 31.00 P 3.30 3.45 3.30 3.62 -0.04 33 43 110 +30
30JUL26 32.00 P 0.00 0.00 0.00 4.21 -0.19 30 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.98 -0.37 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.79 -0.41 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.67 -0.42 27 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.57 -0.37 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.77 -0.11 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.70 -0.13 36 0 0 0
29SEP26 19.00 P 0.10 0.10 0.10 0.08 -0.01 33 10 11 +10
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 0.14 -0.01 33 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 -0.03 33 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.03 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.07 -0.04 33 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 -0.04 33 0 125 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.04 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.31 -0.05 33 0 130 0
29SEP26 29.00 P 0.00 0.00 0.00 2.86 -0.03 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 -0.04 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 3.93 -0.30 31 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.82 -0.14 34 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.37 -0.37 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.17 -0.38 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.97 -0.44 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.07 -0.20 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.95 -0.21 34 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.88 -0.18 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.79 -0.13 35 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.72 -0.14 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.63 -0.19 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.59 -0.21 34 0 40 0
30DEC26 19.00 P 0.26 0.26 0.26 0.22 -0.01 33 10 10 +10
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.69 -0.02 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 -0.02 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 -0.03 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.03 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.02 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.02 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 -0.02 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.40 -0.04 33 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 -0.04 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.65 -0.03 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.22 -0.24 33 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 5.87 -0.37 32 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.85 -0.15 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.40 -0.41 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.46 -0.17 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.30 -0.16 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 -0.22 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.91 -0.32 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.78 -0.34 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.70 -0.34 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.66 -0.24 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 -0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.54 -0.01 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -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 1.24 -0.01 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 -0.05 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 -0.01 33 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.30 -0.08 33 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 -0.05 33 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.28 0.00 33 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 3.83 -0.03 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.45 0.00 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 0.00 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.77 -0.01 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.36 -0.25 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.14 -0.21 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.86 -0.27 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.75 -0.18 34 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.57 -0.17 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.31 -0.28 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.25 -0.19 34 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.01 -0.30 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.90 -0.14 32 0 0 0
TOTAL PUT 278 23,961 +123
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$ 18.90
29APR26 12.50 C 0.00 0.00 0.00 6.42 0.00 71 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.92 0.00 64 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.42 0.00 57 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.91 -0.01 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.42 0.00 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.92 -0.01 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.42 -0.01 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.92 -0.02 0 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.44 -0.03 20 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 0.99 -0.04 21 0 303 0
29APR26 18.50 C 0.71 0.71 0.71 0.59 -0.05 19 15 297 -15
29APR26 19.00 C 0.00 0.00 0.00 0.32 -0.08 20 10 202 +10
29APR26 19.50 C 0.22 0.22 0.13 0.14 -0.05 20 28 781 +5
29APR26 20.00 C 0.06 0.06 0.06 0.06 -0.03 21 60 652 0
29APR26 21.00 C 0.02 0.02 0.02 0.01 -0.01 23 10 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.45 -0.02 50 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.42 -0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.01 +0.05 41 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.45 -0.01 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.95 -0.02 15 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.46 -0.10 18 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.99 -0.02 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.54 -0.03 19 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.14 -0.04 19 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.78 -0.04 19 0 103 0
28MAY26 19.00 C 0.00 0.00 0.00 0.51 -0.05 19 10 179 +10
28MAY26 19.50 C 0.38 0.38 0.38 0.32 -0.04 19 30 151 +30
28MAY26 20.00 C 0.27 0.27 0.24 0.19 -0.02 20 200 800 +170
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 22 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 29 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 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 6.45 -0.02 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.46 -0.01 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.01 +0.04 35 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.97 -0.02 20 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.49 -0.07 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.02 -0.03 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.58 -0.04 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.19 -0.04 19 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.06 19 0 140 0
29JUN26 19.00 C 0.70 0.70 0.70 0.58 -0.05 19 1 103 0
29JUN26 19.50 C 0.00 0.00 0.00 0.40 -0.03 20 0 169 0
29JUN26 20.00 C 0.33 0.33 0.28 0.25 -0.04 20 17 523 -15
29JUN26 21.00 C 0.15 0.15 0.15 0.09 -0.02 20 15 575 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 86 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 5.45 -0.01 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.46 -0.01 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.01 +0.04 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.49 +0.01 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.97 -0.02 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.50 -0.06 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.04 -0.03 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.62 -0.03 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.23 -0.03 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.91 -0.04 20 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.46 -0.04 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 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 6.45 -0.02 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.46 -0.01 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.01 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.50 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.01 -0.01 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.56 -0.01 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 -0.02 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 -0.01 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.44 -0.02 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.12 -0.02 22 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.89 -0.02 22 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.70 -0.02 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 49 0
29SEP26 22.00 C 0.21 0.21 0.21 0.20 -0.01 23 1 36 -1
29SEP26 23.00 C 0.00 0.00 0.00 0.12 0.00 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 6.45 -0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.95 -0.01 0 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.96 -0.01 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.46 -0.01 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.01 +0.01 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 -0.01 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.04 -0.02 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 -0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 -0.03 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.89 -0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 -0.03 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.30 -0.02 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 -0.03 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 -0.03 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.03 21 0 24 0
30DEC26 21.00 C 0.47 0.47 0.47 0.49 -0.03 21 6 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.02 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.05 -0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 5.45 -0.01 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.96 -0.01 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.47 -0.01 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.01 0.00 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.55 -0.02 21 0 0 0
30MAR27 16.00 C 3.15 3.15 3.15 3.13 -0.02 21 1 1 +1
30MAR27 16.50 C 0.00 0.00 0.00 2.74 -0.03 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 -0.03 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 -0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.03 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 -0.04 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 -0.03 21 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 -0.03 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.97 -0.03 21 0 1 0
30MAR27 21.00 C 0.64 0.64 0.64 0.70 -0.03 21 6 43 +6
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
TOTAL CALL 410 10,728 +201
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
29APR26 17.00 P 0.02 0.02 0.02 0.01 0.00 24 2 154 -2
29APR26 17.50 P 0.03 0.03 0.03 0.02 -0.02 21 25 434 +25
29APR26 18.00 P 0.08 0.08 0.08 0.07 -0.03 21 10 614 +10
29APR26 18.50 P 0.17 0.17 0.17 0.19 -0.03 21 1 467 -1
29APR26 19.00 P 0.37 0.37 0.35 0.42 -0.03 21 3 150 +1
29APR26 19.50 P 0.00 0.00 0.00 0.74 -0.03 21 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.14 -0.02 21 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.10 +0.01 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.13 +0.03 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.14 +0.04 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.13 0.00 67 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.12 +0.01 71 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.13 +0.02 82 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.13 +0.03 89 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 0.00 21 0 968 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 1,053 0
28MAY26 18.00 P 0.18 0.19 0.18 0.19 -0.03 20 12 89 +12
28MAY26 18.50 P 0.00 0.00 0.00 0.35 -0.03 20 0 99 0
28MAY26 19.00 P 0.54 0.58 0.54 0.59 -0.02 20 19 87 +4
28MAY26 19.50 P 0.81 0.81 0.81 0.88 -0.03 20 4 46 +4
28MAY26 20.00 P 0.00 0.00 0.00 1.24 -0.02 20 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.12 0.00 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.10 +0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.13 +0.03 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.14 +0.04 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.13 0.00 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.12 +0.01 48 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.13 +0.02 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.13 +0.03 59 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 29 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 0.00 22 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 57 0
29JUN26 16.00 P 0.08 0.08 0.08 0.07 -0.02 20 10 150 +10
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.03 20 0 83 0
29JUN26 17.00 P 0.24 0.24 0.24 0.23 -0.04 20 10 203 +10
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.04 20 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 0.86 -0.04 20 0 81 0
29JUN26 19.00 P 0.00 0.00 0.00 1.19 -0.03 21 0 239 0
29JUN26 19.50 P 0.00 0.00 0.00 1.57 0.00 21 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.93 -0.03 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.83 -0.01 19 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.78 -0.05 13 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.81 0.00 27 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.75 -0.04 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.77 -0.01 25 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.76 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.76 +0.01 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.76 +0.02 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.75 +0.01 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.75 +0.01 37 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 0.04 -0.01 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.50 -0.02 20 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.72 -0.02 21 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.30 -0.02 21 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.66 0.00 21 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.02 -0.02 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.88 -0.01 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.80 -0.03 18 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.81 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.77 -0.01 21 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.76 +0.01 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.76 +0.01 0 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 0.00 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.01 23 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 -0.01 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.01 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 -0.01 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.29 -0.02 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.55 -0.01 23 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.88 -0.01 23 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.24 0.00 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.04 0.00 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.03 +0.01 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.98 0.00 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 +0.01 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.96 -0.01 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.93 -0.02 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.94 +0.01 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.88 -0.03 41 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 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.01 22 0 10 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.01 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 -0.02 22 0 13 0
30DEC26 17.00 P 0.73 0.75 0.73 0.73 -0.02 22 6 21 +6
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.02 22 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.02 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.44 -0.02 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.02 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.01 -0.01 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 -0.01 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.01 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.08 -0.01 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.02 0.00 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.99 +0.01 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.99 +0.01 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.93 -0.05 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.94 -0.04 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.88 -0.03 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.02 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.02 22 0 32 0
30MAR27 17.50 P 1.09 1.09 1.09 1.11 -0.02 22 15 16 +15
30MAR27 18.00 P 0.00 0.00 0.00 1.35 -0.02 22 0 2 0
30MAR27 18.50 P 1.61 1.61 1.61 1.62 -0.02 22 1 1 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.91 -0.02 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 -0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.50 -0.02 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.34 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.08 -0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 0.00 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.99 +0.01 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 +0.01 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.93 -0.05 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.94 -0.04 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.88 -0.03 32 0 0 0
TOTAL PUT 118 10,971 +95
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$ 15.36
29APR26 9.25 C 0.00 0.00 0.00 6.13 +0.22 95 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.91 +0.25 113 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.66 +0.24 108 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.38 +0.21 81 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.89 +0.22 81 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.41 +0.24 82 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.91 +0.24 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.39 +0.22 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.89 +0.28 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.38 +0.27 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.88 +0.27 25 0 6 0
29APR26 14.00 C 1.30 1.30 1.30 1.38 +0.26 18 1 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.90 +0.22 18 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.51 +0.19 20 0 234 0
29APR26 15.50 C 0.21 0.21 0.21 0.21 +0.09 18 4 268 +4
29APR26 16.00 C 0.00 0.00 0.00 0.07 +0.04 19 0 144 0
29APR26 16.50 C 0.02 0.02 0.02 0.02 +0.01 20 3 50 +3
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.13 +0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.91 +0.24 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.66 +0.24 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.38 +0.21 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.89 +0.21 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.41 +0.23 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.91 +0.23 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.40 +0.21 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.90 +0.27 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.40 +0.27 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.91 +0.27 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.43 +0.25 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.98 +0.22 16 0 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.60 +0.16 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 +0.10 16 0 132 0
28MAY26 16.00 C 0.15 0.15 0.15 0.16 +0.06 17 4 112 +4
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.03 17 0 16 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.88 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.66 +0.24 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.41 +0.27 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.14 +0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.91 +0.23 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.66 +0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.39 +0.21 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 +0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.94 +0.24 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.42 +0.22 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.94 +0.28 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.28 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.95 +0.26 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.49 +0.24 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.05 +0.19 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.71 +0.16 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.12 16 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 +0.07 16 0 16 0
29JUN26 16.50 C 0.14 0.15 0.14 0.15 +0.05 17 6 7 +4
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.15 +0.22 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.91 +0.22 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.66 +0.22 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.91 +0.21 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.42 +0.22 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.94 +0.23 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.46 +0.24 22 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.94 +0.25 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.49 +0.28 19 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.01 +0.25 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.57 +0.23 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.18 +0.21 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.85 +0.18 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.57 +0.12 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.37 +0.09 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 +0.07 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 +0.05 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.03 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.17 +0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.92 +0.22 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.68 +0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 +0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.94 +0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 +0.25 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 +0.24 17 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.24 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.96 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.56 +0.25 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.12 +0.23 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 +0.21 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.34 +0.18 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.18 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 +0.12 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.10 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.08 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.06 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
29SEP26 18.50 C 0.11 0.11 0.11 0.07 +0.01 17 1 1 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.20 +0.21 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 +0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.51 +0.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.03 +0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.58 +0.23 17 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.09 +0.22 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 +0.22 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 +0.22 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 +0.20 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 +0.18 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 +0.19 18 0 220 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 +0.13 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.10 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 +0.07 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 +0.08 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 +0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 218 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 +0.04 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.20 +0.21 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.96 +0.21 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.72 +0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.47 +0.21 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 +0.21 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.03 +0.20 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.58 +0.20 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.11 +0.21 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 +0.19 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.29 +0.19 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.92 +0.17 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.58 +0.14 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.29 +0.13 17 0 0 0
30MAR27 15.50 C 0.90 0.90 0.90 1.02 +0.09 17 75 34 -41
30MAR27 16.00 C 0.00 0.00 0.00 0.82 +0.05 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.49 +0.02 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 94 2,189 -25
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.03 19 0 60 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 -0.09 19 0 22 0
29APR26 15.50 P 0.00 0.00 0.00 0.33 -0.18 18 0 39 0
29APR26 16.00 P 0.00 0.00 0.00 0.69 -0.24 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.14 -0.27 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 -0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.14 -0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.64 -0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.64 -0.27 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.64 -0.27 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.64 -0.27 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 37 2 17 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 49 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 -0.01 18 10 32 +10
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 -0.06 17 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.21 -0.10 17 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.44 -0.17 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.76 -0.21 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.17 -0.25 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.64 -0.27 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.14 -0.27 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.64 -0.27 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.64 -0.27 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.64 -0.27 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.31 -0.10 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.54 -0.15 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.87 -0.16 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.22 -0.23 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.66 -0.25 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 -0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.64 -0.27 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.64 -0.27 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.64 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.64 -0.27 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.22 -0.07 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.39 -0.10 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.63 -0.14 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.92 -0.17 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.28 -0.21 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.70 -0.23 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.15 -0.26 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.65 -0.26 19 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.14 -0.27 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.64 -0.27 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.64 -0.27 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.04 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 -0.07 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 -0.09 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 -0.13 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.77 -0.15 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.04 -0.18 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.38 -0.20 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.77 -0.22 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.20 -0.24 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.65 -0.26 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 -0.26 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.64 -0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 -0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.64 -0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.64 -0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.64 -0.27 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.64 -0.27 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 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.05 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.06 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 -0.09 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.10 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 -0.14 18 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.11 -0.15 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 -0.17 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 -0.19 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.10 -0.21 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 -0.23 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.98 -0.20 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 -0.21 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.88 -0.21 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 -0.20 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.81 -0.21 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.76 -0.22 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.73 -0.21 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.69 -0.22 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 -0.06 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.24 -0.08 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 -0.11 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.12 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.69 -0.16 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.92 -0.17 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 -0.19 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.17 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.81 -0.22 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.17 -0.23 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.56 -0.24 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.04 -0.22 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.47 -0.23 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 -0.22 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.37 -0.23 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.83 -0.23 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.78 -0.22 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.73 -0.23 22 0 0 0
TOTAL PUT 12 1,969 +12
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$ 45.00
29APR26 30.00 C 0.00 0.00 0.00 15.04 -0.50 62 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.00 -0.56 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.04 -0.51 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.04 -0.51 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.04 -0.52 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.04 -0.51 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.04 -0.53 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.05 -0.52 33 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.06 -0.52 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.07 -0.53 30 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.11 -0.53 31 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.19 -0.52 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.32 -0.51 31 0 515 0
29APR26 43.00 C 2.47 2.47 2.47 2.51 -0.52 30 15 727 0
29APR26 44.00 C 2.40 2.40 1.99 1.84 -0.41 30 90 765 +47
29APR26 45.00 C 1.71 1.74 1.21 1.28 -0.39 30 60 331 -45
29APR26 46.00 C 1.16 1.26 0.79 0.85 -0.34 30 338 612 +134
29APR26 47.00 C 0.78 0.83 0.53 0.55 -0.27 30 187 431 -67
29APR26 48.00 C 0.55 0.57 0.40 0.34 -0.20 31 97 1,134 -26
29APR26 49.00 C 0.30 0.30 0.21 0.20 -0.15 31 43 657 +30
29APR26 50.00 C 0.25 0.25 0.13 0.12 -0.10 32 63 699 +14
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 1,637 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 70.00 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 13.10 -0.45 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.10 -0.45 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.11 -0.54 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.04 -0.63 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.13 -0.52 28 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.17 -0.53 29 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.22 -0.53 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.30 -0.53 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.43 -0.52 29 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 4.60 -0.52 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.84 -0.50 29 0 138 0
28MAY26 43.00 C 3.08 3.08 3.08 3.13 -0.50 29 30 208 +1
28MAY26 44.00 C 2.97 2.97 2.42 2.52 -0.38 29 75 282 +30
28MAY26 45.00 C 2.38 2.40 2.38 1.99 -0.36 29 30 515 +15
28MAY26 46.00 C 1.70 1.70 1.50 1.55 -0.33 29 121 417 +25
28MAY26 47.00 C 1.54 1.54 1.49 1.19 -0.29 29 30 366 +15
28MAY26 48.00 C 1.20 1.20 0.88 0.91 -0.24 30 40 445 -22
28MAY26 49.00 C 0.93 0.93 0.65 0.67 -0.23 30 42 624 +11
28MAY26 50.00 C 0.00 0.00 0.00 0.49 -0.21 30 0 484 0
28MAY26 52.50 C 0.00 0.00 0.00 0.20 -0.12 30 0 879 0
28MAY26 55.00 C 0.15 0.15 0.15 0.08 -0.06 30 2 216 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.10 -0.53 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.11 -0.53 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.11 -0.53 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.12 -0.43 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.11 -0.55 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.12 -0.54 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.12 -0.44 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.17 -0.51 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.16 -0.53 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.18 -0.45 38 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.18 -0.51 34 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.16 -0.55 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.24 -0.49 35 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.26 -0.50 33 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.30 -0.50 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.33 -0.51 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.35 -0.55 28 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.46 -0.52 29 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.60 -0.30 29 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 5.78 -0.51 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.01 -0.50 29 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.30 -0.48 29 0 216 0
29JUN26 43.00 C 3.58 3.58 3.58 3.64 -0.47 28 15 173 +15
29JUN26 44.00 C 3.49 3.55 3.01 3.06 -0.34 28 60 3,571 -36
29JUN26 45.00 C 2.98 2.98 2.88 2.54 -0.33 28 30 313 -30
29JUN26 46.00 C 2.43 2.50 2.00 2.09 -0.31 28 48 404 +12
29JUN26 47.00 C 2.08 2.08 1.64 1.67 -0.32 28 210 684 +9
29JUN26 48.00 C 1.63 1.63 1.63 1.40 -0.25 29 15 710 +15
29JUN26 49.00 C 1.30 1.30 1.18 1.13 -0.23 29 24 934 +20
29JUN26 50.00 C 1.11 1.11 1.02 0.89 -0.23 29 109 703 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 -0.17 29 0 122 0
29JUN26 55.00 C 0.45 0.45 0.45 0.23 -0.11 29 15 193 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.41 -0.59 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.54 -0.51 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.70 -0.49 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.90 -0.49 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.16 -0.47 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.47 -0.46 29 0 0 0
30JUL26 43.00 C 3.80 3.80 3.80 3.86 -0.41 30 15 15 +15
30JUL26 44.00 C 0.00 0.00 0.00 3.30 -0.30 30 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.80 -0.29 30 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 2.36 -0.27 30 0 75 0
30JUL26 47.00 C 1.98 1.98 1.98 1.98 -0.25 30 4 175 0
30JUL26 48.00 C 0.00 0.00 0.00 1.66 -0.23 30 0 126 0
30JUL26 49.00 C 0.00 0.00 0.00 1.37 -0.23 30 0 45 0
30JUL26 50.00 C 0.00 0.00 0.00 1.11 -0.24 30 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.66 -0.15 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.37 -0.11 30 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.13 -0.53 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.13 -0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.17 -0.52 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.17 -0.53 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.19 -0.52 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.20 -0.55 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.24 -0.54 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.28 -0.54 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.30 -0.52 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.38 -0.51 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.53 -0.60 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.58 -0.53 29 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.77 -0.49 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.98 -0.47 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.24 -0.47 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.57 -0.44 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.93 -0.44 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.36 -0.54 29 0 196 0
29SEP26 44.00 C 3.94 3.94 3.94 3.86 -0.31 30 15 115 +15
29SEP26 45.00 C 0.00 0.00 0.00 3.39 -0.29 30 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 -0.28 30 0 540 0
29SEP26 47.00 C 2.62 2.62 2.62 2.59 -0.27 30 5 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.26 -0.25 30 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.98 -0.23 30 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 -0.23 30 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.16 -0.19 30 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 -0.15 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 -0.12 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.09 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.06 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.18 -0.53 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.19 -0.52 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.23 -0.53 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.28 -0.53 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.35 -0.53 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.42 -0.54 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.55 -0.53 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.69 -0.47 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.88 -0.52 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.27 -0.28 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.58 -0.45 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.93 -0.43 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.33 -0.42 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.76 -0.39 30 0 15 0
30DEC26 43.00 C 4.91 4.94 4.91 5.25 -0.38 30 30 97 +30
30DEC26 44.00 C 0.00 0.00 0.00 4.60 -0.36 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.18 -0.34 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.76 -0.34 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.41 -0.29 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 -0.29 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.75 -0.27 29 0 17 0
30DEC26 50.00 C 2.58 2.58 2.58 2.48 -0.25 29 1 116 -1
30DEC26 52.50 C 0.00 0.00 0.00 1.88 -0.21 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 -0.17 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 -0.10 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.79 -0.12 30 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.57 -0.09 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.44 -0.08 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.57 -0.54 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.76 -0.51 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.96 -0.45 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.19 -0.47 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.52 -0.48 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.13 -0.49 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.32 -0.69 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.96 -0.47 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.43 -0.43 29 0 0 0
30MAR27 43.00 C 5.46 5.46 5.46 5.75 -0.61 28 5 5 +5
30MAR27 44.00 C 0.00 0.00 0.00 5.27 -0.42 28 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 4.86 -0.39 28 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 4.45 -0.39 28 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 -0.35 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.74 -0.35 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 -0.35 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.12 -0.30 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 -0.29 29 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 -0.26 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.52 -0.24 29 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.22 -0.14 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.94 -0.13 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.73 -0.14 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 -0.12 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.08 29 0 0 0
TOTAL CALL 1,864 29,341 +244
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 59 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 45 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.03 0.00 32 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.07 0.00 32 0 539 0
29APR26 41.00 P 0.14 0.17 0.14 0.14 0.00 31 100 560 +18
29APR26 42.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 808 0
29APR26 43.00 P 0.45 0.50 0.40 0.50 +0.03 31 77 844 -27
29APR26 44.00 P 0.71 0.90 0.71 0.82 +0.05 31 135 1,237 -97
29APR26 45.00 P 1.09 1.40 1.03 1.29 +0.11 32 225 274 -87
29APR26 46.00 P 1.54 1.88 1.54 1.82 +0.12 31 215 365 -197
29APR26 47.00 P 2.18 2.30 2.16 2.51 +0.18 31 64 414 +13
29APR26 48.00 P 0.00 0.00 0.00 3.30 +0.31 31 0 736 0
29APR26 49.00 P 0.00 0.00 0.00 4.15 +0.37 31 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 5.07 +0.42 31 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 7.50 +0.50 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 10.15 +0.65 58 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.66 +0.66 68 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.16 +0.66 77 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.65 +0.65 85 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.15 +0.65 93 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.65 +0.65 100 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.12 +0.62 104 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 34.00 P 0.04 0.04 0.04 0.01 0.00 31 3 0 -3
28MAY26 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 45 0
28MAY26 38.00 P 0.17 0.17 0.17 0.11 -0.01 30 8 186 +3
28MAY26 39.00 P 0.25 0.25 0.25 0.19 -0.01 30 2 202 0
28MAY26 40.00 P 0.36 0.36 0.36 0.31 -0.01 29 10 384 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.49 0.00 30 0 535 0
28MAY26 42.00 P 0.75 0.75 0.75 0.73 +0.01 30 10 415 +10
28MAY26 43.00 P 0.90 1.09 0.90 1.04 +0.03 30 114 586 +3
28MAY26 44.00 P 1.26 1.26 1.26 1.42 +0.04 30 30 844 0
28MAY26 45.00 P 1.92 1.95 1.92 1.89 +0.06 30 20 518 -6
28MAY26 46.00 P 2.15 2.24 2.15 2.45 +0.09 30 60 394 0
28MAY26 47.00 P 2.87 2.87 2.87 3.15 +0.19 31 15 849 0
28MAY26 48.00 P 0.00 0.00 0.00 3.76 +0.23 29 0 588 0
28MAY26 49.00 P 0.00 0.00 0.00 4.53 +0.28 29 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 5.36 +0.33 29 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.60 +0.42 29 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.15 +0.57 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.68 +0.67 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.17 +0.57 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.66 +0.56 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.16 +0.56 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.68 +0.58 68 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.16 +0.56 71 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 54 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 29 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 0.00 29 0 252 0
29JUN26 38.00 P 0.29 0.29 0.29 0.27 -0.01 29 1 72 0
29JUN26 39.00 P 0.38 0.38 0.38 0.41 0.00 29 2 85 +2
29JUN26 40.00 P 0.55 0.55 0.55 0.59 +0.01 29 5 285 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 +0.02 29 0 140 0
29JUN26 42.00 P 0.00 0.00 0.00 1.11 +0.04 29 0 156 0
29JUN26 43.00 P 1.26 1.46 1.26 1.45 +0.04 29 35 262 +15
29JUN26 44.00 P 1.68 1.68 1.68 1.86 +0.04 29 15 1,219 -15
29JUN26 45.00 P 2.39 2.39 2.39 2.34 +0.06 29 15 215 -15
29JUN26 46.00 P 2.62 2.98 2.62 2.89 +0.07 29 60 206 +60
29JUN26 47.00 P 3.28 3.28 3.28 3.50 +0.10 29 15 332 +15
29JUN26 48.00 P 0.00 0.00 0.00 4.17 +0.23 29 0 429 0
29JUN26 49.00 P 0.00 0.00 0.00 4.88 +0.25 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.66 +0.29 29 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.78 +0.38 29 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.24 +0.50 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.68 +0.58 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.17 +0.57 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.66 +0.56 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.16 +0.56 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.68 +0.58 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.16 +0.56 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30JUL26 38.00 P 0.71 0.71 0.71 0.68 +0.03 30 110 155 +110
30JUL26 39.00 P 0.00 0.00 0.00 0.89 +0.02 29 0 15 0
30JUL26 40.00 P 1.08 1.08 1.08 1.14 +0.02 29 2 133 +2
30JUL26 41.00 P 0.00 0.00 0.00 1.45 +0.02 29 0 61 0
30JUL26 42.00 P 1.89 1.89 1.89 1.83 +0.02 29 105 187 +105
30JUL26 43.00 P 0.00 0.00 0.00 2.26 +0.03 29 0 52 0
30JUL26 44.00 P 0.00 0.00 0.00 2.74 +0.06 29 0 48 0
30JUL26 45.00 P 3.35 3.35 3.35 3.35 +0.12 29 1 46 0
30JUL26 46.00 P 3.71 3.95 3.71 3.89 +0.07 28 45 120 +30
30JUL26 47.00 P 4.43 4.43 4.43 4.63 +0.18 29 15 41 -15
30JUL26 48.00 P 0.00 0.00 0.00 5.33 +0.26 29 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 6.08 +0.31 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.85 +0.32 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.99 +0.43 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.24 +0.43 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.62 +0.55 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.98 +0.47 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.36 +0.43 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.83 +0.46 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.27 +0.44 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 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 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +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 0.19 +0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 6 0
29SEP26 34.00 P 0.45 0.45 0.45 0.37 +0.01 30 2 88 +2
29SEP26 35.00 P 0.00 0.00 0.00 0.50 +0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 234 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 +0.03 30 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 +0.04 30 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.40 +0.05 30 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.71 +0.05 29 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 2.07 +0.06 29 0 258 0
29SEP26 42.00 P 0.00 0.00 0.00 2.47 +0.07 29 0 231 0
29SEP26 43.00 P 0.00 0.00 0.00 2.92 +0.08 29 0 108 0
29SEP26 44.00 P 3.45 3.45 3.45 3.41 +0.09 29 15 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.96 +0.13 29 0 108 0
29SEP26 46.00 P 0.00 0.00 0.00 4.56 +0.15 29 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 5.20 +0.17 29 0 945 0
29SEP26 48.00 P 0.00 0.00 0.00 5.90 +0.25 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.61 +0.26 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.35 +0.29 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.43 +0.37 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.55 +0.39 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.79 +0.47 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.07 +0.46 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.45 +0.48 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.86 +0.49 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.29 +0.39 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.76 +0.52 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.73 +0.01 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.93 +0.01 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 +0.02 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.45 +0.06 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 +0.08 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 2.09 +0.08 30 0 137 0
30DEC26 40.00 P 0.00 0.00 0.00 2.46 +0.11 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.88 +0.11 30 0 76 0
30DEC26 42.00 P 0.00 0.00 0.00 3.33 +0.14 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.83 +0.15 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 +0.17 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.93 +0.19 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.51 +0.19 31 0 163 0
30DEC26 47.00 P 6.28 6.28 6.28 6.16 +0.23 31 15 94 +15
30DEC26 48.00 P 0.00 0.00 0.00 6.83 +0.24 31 0 140 0
30DEC26 49.00 P 0.00 0.00 0.00 7.53 +0.27 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.27 +0.28 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.21 +0.32 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.31 +0.37 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.52 +0.41 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.80 +0.42 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.10 +0.42 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.44 +0.50 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.80 +0.50 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.22 +0.54 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.05 +0.01 29 0 34 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.03 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.54 +0.02 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.03 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.17 +0.04 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.51 +0.04 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.93 +0.06 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.35 +0.06 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.82 +0.09 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.32 +0.09 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 +0.11 30 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.42 +0.13 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.01 +0.13 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.64 +0.17 30 0 0 0
30MAR27 48.00 P 7.34 7.34 7.34 7.31 +0.18 30 5 5 +5
30MAR27 49.00 P 0.00 0.00 0.00 7.98 +0.18 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.70 +0.22 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.59 +0.25 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.63 +0.29 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.79 +0.34 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.04 +0.38 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.33 +0.43 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.64 +0.52 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.93 +0.48 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.32 +0.52 36 0 0 0
TOTAL PUT 1,551 29,454 -44
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$ 9.26
29APR26 5.00 C 0.00 0.00 0.00 4.29 +0.12 142 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.04 +0.12 131 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.79 +0.15 122 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.54 +0.14 112 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.27 +0.13 76 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.04 +0.15 95 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.80 +0.15 93 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.53 +0.12 70 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.31 +0.13 80 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.06 +0.13 72 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.79 +0.09 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.60 +0.16 67 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.37 +0.12 63 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 1.13 +0.08 56 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.96 +0.10 59 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.77 +0.07 56 0 485 0
29APR26 9.00 C 0.00 0.00 0.00 0.61 +0.06 55 0 358 0
29APR26 9.25 C 0.51 0.52 0.45 0.48 +0.05 55 7 3,001 +5
29APR26 9.50 C 0.38 0.39 0.38 0.37 +0.04 55 48 1,495 +24
29APR26 9.75 C 0.31 0.31 0.31 0.28 +0.03 55 2 460 0
29APR26 10.00 C 0.22 0.24 0.21 0.21 +0.02 56 103 2,084 +43
29APR26 10.50 C 0.14 0.14 0.12 0.11 +0.01 55 50 1,374 -40
29APR26 11.00 C 0.08 0.08 0.07 0.06 +0.01 57 3 956 +2
29APR26 11.50 C 0.04 0.04 0.04 0.03 0.00 58 8 838 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 746 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 951 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.31 +0.14 95 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.07 +0.11 93 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.84 +0.15 93 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.59 +0.16 86 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.33 +0.10 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.09 +0.11 73 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.87 +0.15 74 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.64 +0.14 71 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.39 +0.12 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.17 +0.18 63 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.95 +0.15 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.74 +0.14 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.54 +0.12 58 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.36 +0.10 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 +0.09 55 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 1.01 +0.08 54 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.87 +0.07 54 0 296 0
28MAY26 9.25 C 0.00 0.00 0.00 0.74 +0.06 53 0 436 0
28MAY26 9.50 C 0.64 0.64 0.64 0.63 +0.05 54 15 733 +15
28MAY26 9.75 C 0.52 0.52 0.52 0.54 +0.04 54 1 690 0
28MAY26 10.00 C 0.43 0.45 0.43 0.45 +0.03 54 80 1,130 0
28MAY26 10.50 C 0.32 0.32 0.32 0.32 +0.03 54 1 659 0
28MAY26 11.00 C 0.25 0.25 0.25 0.22 +0.02 54 24 530 +9
28MAY26 11.50 C 0.16 0.16 0.16 0.14 +0.01 53 36 459 +12
28MAY26 12.00 C 0.13 0.13 0.13 0.10 +0.01 55 10 668 +3
28MAY26 12.50 C 0.00 0.00 0.00 0.06 0.00 54 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 54 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 56 0 87 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 56 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 4.35 +0.16 88 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.10 +0.14 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.86 +0.14 78 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.62 +0.15 74 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.38 +0.15 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.15 +0.14 69 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 +0.12 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.69 +0.13 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 +0.12 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 +0.12 59 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 +0.12 58 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 +0.10 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.63 +0.08 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.06 53 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.31 +0.08 53 0 687 0
29JUN26 8.75 C 1.13 1.13 1.13 1.16 +0.07 52 1 374 -1
29JUN26 9.00 C 0.00 0.00 0.00 1.04 +0.07 53 0 909 0
29JUN26 9.25 C 0.92 0.92 0.92 0.91 +0.06 52 15 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.80 +0.05 52 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 +0.05 53 0 380 0
29JUN26 10.00 C 0.64 0.64 0.64 0.62 +0.04 53 108 402 +36
29JUN26 10.50 C 0.00 0.00 0.00 0.48 +0.04 53 0 778 0
29JUN26 11.00 C 0.37 0.37 0.37 0.36 +0.03 53 100 1,967 +36
29JUN26 11.50 C 0.30 0.30 0.29 0.26 +0.02 53 350 848 +306
29JUN26 12.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 +0.01 53 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 0.00 53 0 235 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 105 0
29JUN26 14.00 C 0.10 0.10 0.10 0.06 +0.01 54 5 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 53 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 54 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 53 0 288 0
29JUN26 16.00 C 0.06 0.06 0.06 0.01 0.00 51 20 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.73 +0.13 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.49 +0.10 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.31 +0.12 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.09 +0.09 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.91 +0.08 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.74 +0.08 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.57 +0.07 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.41 +0.08 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
30JUL26 9.00 C 1.12 1.12 1.12 1.16 +0.08 53 12 41 +12
30JUL26 9.25 C 0.00 0.00 0.00 1.03 +0.06 52 0 0 0
30JUL26 9.50 C 0.94 0.94 0.94 0.93 +0.06 52 7 7 +7
30JUL26 9.75 C 0.00 0.00 0.00 0.83 +0.04 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.75 +0.04 52 0 2 0
30JUL26 10.50 C 0.00 0.00 0.00 0.60 +0.04 52 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.47 +0.02 52 0 35 0
30JUL26 11.50 C 0.42 0.42 0.42 0.37 +0.02 52 11 17 +11
30JUL26 12.00 C 0.00 0.00 0.00 0.29 +0.02 52 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 0.00 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.35 +0.12 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.10 +0.11 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.86 +0.09 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.64 +0.10 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.42 +0.10 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.19 +0.07 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.99 +0.09 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 +0.08 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 +0.08 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.40 +0.08 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 +0.08 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.06 +0.06 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 +0.07 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 +0.11 51 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 +0.10 51 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.48 +0.07 50 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 +0.05 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 +0.04 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 +0.04 50 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 1.06 +0.05 51 0 156 0
29SEP26 10.00 C 1.00 1.00 1.00 0.97 +0.04 51 10 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 +0.03 51 0 373 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 +0.03 52 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 +0.02 52 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.02 51 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 +0.01 51 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.01 52 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 +0.01 51 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 0.00 51 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 0.00 51 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 52 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 51 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.35 +0.08 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.13 +0.14 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.91 +0.10 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.70 +0.08 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.47 +0.07 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.27 +0.07 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.08 +0.08 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.90 +0.06 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.72 +0.05 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 +0.09 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.41 +0.05 49 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 +0.08 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.10 +0.06 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.97 +0.05 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.84 +0.06 48 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 +0.02 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 +0.07 49 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.05 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 +0.06 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 +0.05 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.23 +0.04 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 +0.04 49 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 +0.04 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 +0.03 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 +0.03 50 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 +0.03 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 +0.02 50 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.02 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.02 50 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 +0.02 50 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.60 +0.09 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.41 +0.07 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.24 +0.08 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.07 +0.10 49 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.91 +0.07 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.60 +0.09 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 +0.07 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 +0.05 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.18 +0.06 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 +0.08 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 +0.04 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.86 +0.07 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 +0.08 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 +0.05 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 +0.05 48 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.05 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 +0.04 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.19 +0.04 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.07 +0.03 49 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.97 +0.05 49 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 +0.05 50 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 +0.05 50 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.04 50 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 +0.04 49 0 0 0
TOTAL CALL 1,027 40,182 +480
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 197 0
29APR26 7.00 P 0.02 0.02 0.02 0.01 0.00 62 2 31 -2
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 55 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 56 0 493 0
29APR26 8.00 P 0.08 0.08 0.08 0.07 -0.03 56 32 664 0
29APR26 8.25 P 0.12 0.12 0.11 0.11 -0.05 56 49 944 -41
29APR26 8.50 P 0.17 0.19 0.16 0.17 -0.05 56 37 2,238 -28
29APR26 8.75 P 0.00 0.00 0.00 0.24 -0.07 55 0 2,173 0
29APR26 9.00 P 0.00 0.00 0.00 0.34 -0.08 55 0 942 0
29APR26 9.25 P 0.46 0.47 0.46 0.45 -0.10 54 6 3,132 +5
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.10 55 0 2,185 0
29APR26 9.75 P 0.00 0.00 0.00 0.76 -0.12 55 0 667 0
29APR26 10.00 P 0.00 0.00 0.00 0.94 -0.13 56 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.34 -0.15 56 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.78 -0.17 54 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.26 -0.14 57 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.77 -0.12 70 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.25 -0.14 68 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 -0.15 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.24 -0.15 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.74 -0.15 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.24 -0.15 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.74 -0.15 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 154 0
28MAY26 7.25 P 0.10 0.10 0.10 0.08 -0.03 54 25 526 +25
28MAY26 7.50 P 0.13 0.13 0.13 0.12 -0.03 54 10 67 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 -0.04 54 0 275 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.05 54 0 907 0
28MAY26 8.25 P 0.28 0.28 0.28 0.29 -0.06 54 100 468 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 -0.07 54 0 884 0
28MAY26 8.75 P 0.48 0.48 0.48 0.47 -0.07 54 15 998 0
28MAY26 9.00 P 0.58 0.58 0.57 0.58 -0.07 54 645 1,162 +600
28MAY26 9.25 P 0.69 0.69 0.69 0.70 -0.09 53 5 286 0
28MAY26 9.50 P 0.79 0.79 0.79 0.84 -0.09 53 15 354 +15
28MAY26 9.75 P 0.00 0.00 0.00 0.99 -0.11 53 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.16 -0.11 54 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.53 -0.12 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.93 -0.15 54 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.36 -0.16 54 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 2.81 -0.14 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.27 -0.12 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.25 -0.15 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.74 -0.15 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.24 -0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.74 -0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.24 -0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.74 -0.15 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.24 -0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.74 -0.15 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 56 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 56 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 234 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.02 53 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.01 54 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.02 54 0 797 0
29JUN26 7.00 P 0.16 0.16 0.16 0.14 -0.03 52 34 815 -34
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.03 53 0 350 0
29JUN26 7.50 P 0.25 0.25 0.25 0.25 -0.04 53 34 595 0
29JUN26 7.75 P 0.31 0.31 0.31 0.32 -0.04 53 36 840 0
29JUN26 8.00 P 0.41 0.41 0.41 0.40 -0.05 53 1 257 0
29JUN26 8.25 P 0.46 0.46 0.46 0.48 -0.06 53 100 664 +50
29JUN26 8.50 P 0.00 0.00 0.00 0.58 -0.07 52 0 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.07 52 0 936 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 -0.08 52 0 366 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 -0.08 52 0 377 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 -0.10 52 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.25 -0.10 52 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.42 -0.11 53 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 -0.13 53 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.18 -0.10 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.62 -0.07 56 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.04 -0.11 55 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.48 -0.13 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.92 -0.15 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.41 -0.11 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.89 -0.11 56 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.37 -0.14 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.86 -0.14 58 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.35 -0.13 59 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.84 -0.13 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.34 -0.12 63 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 7.83 -0.12 62 0 17 0
30JUL26 6.75 P 0.19 0.19 0.19 0.17 -0.03 52 2 20 0
30JUL26 7.00 P 0.00 0.00 0.00 0.22 -0.03 52 0 43 0
30JUL26 7.25 P 0.00 0.00 0.00 0.27 -0.05 52 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.35 -0.04 52 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.42 -0.05 52 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.51 -0.05 52 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.60 -0.06 52 0 33 0
30JUL26 8.50 P 0.69 0.69 0.69 0.71 -0.06 52 15 15 +15
30JUL26 8.75 P 0.00 0.00 0.00 0.82 -0.08 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.94 -0.09 51 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.08 -0.09 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.23 -0.10 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.39 -0.10 52 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.56 -0.10 52 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 1.92 -0.11 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.31 -0.06 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.72 -0.10 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.14 -0.09 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.54 -0.11 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.00 -0.11 53 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.45 -0.13 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.94 -0.11 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.02 51 0 17 0
29SEP26 6.00 P 0.17 0.17 0.17 0.14 -0.03 51 2 103 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 52 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.03 52 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.04 51 0 68 0
29SEP26 7.00 P 0.37 0.37 0.37 0.36 -0.05 52 1 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.05 51 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.05 52 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.06 52 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.05 52 0 50 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 -0.05 52 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.06 52 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.07 52 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.19 -0.07 52 0 31 0
29SEP26 9.25 P 1.31 1.31 1.31 1.33 -0.08 52 15 79 +15
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.08 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.09 52 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 -0.10 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.14 -0.14 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 -0.12 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.91 -0.16 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.34 -0.07 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.76 -0.07 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.09 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.61 -0.10 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 -0.07 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.53 -0.08 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.99 -0.10 55 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.46 -0.10 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.94 -0.09 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.02 50 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.03 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 -0.03 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.04 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.04 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.05 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.05 50 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.05 51 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.06 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 -0.07 51 0 55 0
30DEC26 8.25 P 1.08 1.08 1.08 1.05 -0.07 51 2 32 0
30DEC26 8.50 P 1.20 1.20 1.20 1.17 -0.07 51 1 140 -1
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.07 51 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.05 51 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 -0.08 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.07 51 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 -0.09 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 -0.08 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 -0.06 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 -0.05 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 -0.07 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 -0.06 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.97 -0.09 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 -0.07 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 -0.08 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.28 -0.06 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.71 -0.10 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.18 -0.08 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 -0.02 49 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 -0.02 50 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.58 -0.03 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.03 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.77 -0.04 50 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
30MAR27 7.75 P 0.97 0.97 0.97 0.99 -0.03 50 2 2 +2
30MAR27 8.00 P 1.09 1.09 1.09 1.10 -0.04 50 1 2 +1
30MAR27 8.25 P 0.00 0.00 0.00 1.22 -0.01 50 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.35 -0.03 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.03 50 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.63 -0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.04 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 -0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 -0.08 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.25 -0.06 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 -0.06 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.95 -0.07 51 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.32 -0.08 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.72 -0.09 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.13 -0.07 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.09 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.95 -0.08 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.39 -0.08 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.84 -0.08 54 0 0 0
TOTAL PUT 1,187 38,692 +624
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 7.91
29APR26 4.80 C 0.00 0.00 0.00 3.12 +0.02 93 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.02 +0.02 89 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.92 +0.01 85 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.67 +0.01 76 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.42 +0.01 68 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 +0.01 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.92 +0.01 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.67 +0.01 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.42 +0.01 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.17 +0.01 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.92 +0.01 23 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.68 +0.01 24 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.25 0.00 21 0 1,119 0
29APR26 8.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 403 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 352 0
29APR26 8.50 C 0.02 0.02 0.02 0.02 0.00 23 225 390 +171
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.68 +0.02 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.43 +0.02 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.18 +0.01 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.94 +0.01 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.70 0.00 21 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.50 +0.01 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 31 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 0.00 22 0 105 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 0.00 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 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.68 +0.02 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.43 +0.02 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.01 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 0.00 22 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.72 0.00 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.51 -0.01 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 -0.01 22 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.01 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 279 0
30JUL26 5.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.43 +0.02 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.96 +0.01 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.74 0.00 22 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 0.40 -0.01 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.21 -0.01 23 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.15 0.00 23 0 25 0
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 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.22 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.68 +0.02 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 +0.01 22 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 0.00 22 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 +0.01 23 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 0.48 -0.02 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.01 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 0.00 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 0.09 -0.01 22 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 0.01 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 +0.01 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 0.00 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 0.00 22 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 0.52 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 0.00 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.22 -0.01 22 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 0.00 22 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 3.02 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.92 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.67 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.18 +0.02 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 +0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.69 +0.01 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 +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 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.73 0.00 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 0.00 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 22 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 0.26 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.22 -0.01 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 0.15 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 0.00 23 0 180 0
TOTAL CALL 225 13,025 +171
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.09 -0.02 22 0 280 0
29APR26 8.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 6 0
29APR26 8.25 P 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.60 -0.01 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.38 0.00 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.64 +0.01 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.89 +0.01 68 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.14 +0.01 74 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.64 +0.01 85 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 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 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.04 -0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.01 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.61 -0.02 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.33 0.00 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 +0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 +0.01 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.08 +0.01 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 +0.01 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.82 +0.02 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 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 41 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 0.02 -0.01 23 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 0.00 0.00 0.00 0.09 0.00 24 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 24 0 695 0
29JUN26 7.50 P 0.25 0.25 0.25 0.24 0.00 24 20 220 +20
29JUN26 7.75 P 0.00 0.00 0.00 0.36 0.00 24 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 -0.02 24 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 -0.01 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.84 +0.01 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 +0.01 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.33 +0.01 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.83 +0.01 44 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 0.07 -0.01 23 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.19 -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 0.00 24 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 1.11 -0.01 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 0.00 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.61 +0.01 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.85 +0.01 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.09 +0.01 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.33 +0.01 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.83 +0.01 38 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 24 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 0.18 -0.01 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 0.00 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 0.00 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.01 23 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 -0.01 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.01 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.10 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.02 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.83 +0.01 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.43 -0.01 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 0.00 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 +0.01 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.34 +0.02 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.83 +0.01 28 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 0.19 -0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 0.00 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.01 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 -0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 -0.01 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.73 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.01 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 -0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 -0.01 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 -0.01 29 0 0 0
TOTAL PUT 20 10,071 +20
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$ 4.99
29APR26 3.90 C 0.00 0.00 0.00 1.10 +0.02 55 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.02 50 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.03 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 +0.02 40 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.70 +0.03 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 +0.02 22 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.23 +0.02 23 0 30 0
29APR26 4.90 C 0.14 0.14 0.14 0.16 +0.02 23 2 139 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 0.00 20 0 1,123 0
29APR26 5.25 C 0.02 0.02 0.02 0.02 0.00 21 50 972 +50
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 37 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 62 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 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 82 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.11 +0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.01 +0.01 34 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 +0.01 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 +0.02 22 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.21 +0.01 21 0 508 0
28MAY26 5.00 C 0.14 0.14 0.14 0.15 0.00 20 3 150 0
28MAY26 5.25 C 0.06 0.06 0.06 0.06 0.00 20 9 366 +9
28MAY26 5.50 C 0.03 0.03 0.03 0.02 -0.01 20 1 451 +1
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 23 4 347 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 38 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 1.12 +0.02 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.02 +0.02 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 +0.02 32 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 +0.02 28 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.62 +0.01 22 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.01 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 +0.01 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 +0.02 22 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 +0.02 22 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 +0.02 22 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 760 0
29JUN26 5.25 C 0.09 0.09 0.09 0.09 +0.01 21 50 780 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 491 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 31 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.12 +0.02 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 +0.01 22 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
30JUL26 4.80 C 0.32 0.32 0.32 0.33 +0.02 23 30 31 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 1 0
30JUL26 5.25 C 0.13 0.13 0.13 0.12 +0.01 22 4 66 +4
30JUL26 5.50 C 0.07 0.07 0.07 0.07 +0.01 22 5 7 +5
30JUL26 5.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 +0.03 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.02 23 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.01 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 +0.01 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 985 0
29SEP26 5.25 C 0.16 0.18 0.16 0.20 +0.01 23 32 978 -2
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 23 0 969 0
29SEP26 5.75 C 0.07 0.07 0.07 0.08 0.00 23 50 1,016 +50
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 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 0.03 +0.01 26 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 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 33 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 1.12 +0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 +0.02 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 +0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 +0.02 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 +0.03 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 +0.02 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 +0.02 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 +0.02 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 +0.01 22 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 0.00 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 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 1.12 +0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 +0.02 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 +0.01 19 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 +0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 +0.01 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 5.50 C 0.21 0.21 0.21 0.24 +0.01 21 6 181 +6
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.01 22 0 52 0
30MAR27 6.00 C 0.13 0.13 0.13 0.14 +0.01 22 4 4 +4
30MAR27 6.25 C 0.00 0.00 0.00 0.10 0.00 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 250 21,757 +157
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 24 0 402 0
29APR26 4.80 P 0.02 0.04 0.02 0.03 -0.01 22 15 337 +5
29APR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 598 0
29APR26 5.00 P 0.10 0.10 0.10 0.11 -0.01 23 1 911 -1
29APR26 5.25 P 0.00 0.00 0.00 0.29 -0.01 26 0 383 0
29APR26 5.50 P 0.00 0.00 0.00 0.51 -0.03 0 0 66 0
29APR26 5.75 P 0.00 0.00 0.00 0.76 -0.03 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 22 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 521 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.01 21 0 484 0
28MAY26 4.90 P 0.00 0.00 0.00 0.11 -0.01 21 0 265 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 281 0
28MAY26 5.25 P 0.00 0.00 0.00 0.32 -0.03 22 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.53 -0.02 23 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 107 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 21 0 229 0
29JUN26 4.60 P 0.07 0.07 0.07 0.07 -0.01 21 20 296 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.01 21 0 719 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.01 21 0 944 0
29JUN26 4.90 P 0.19 0.19 0.19 0.19 -0.01 21 4 1,257 0
29JUN26 5.00 P 0.23 0.23 0.23 0.24 -0.02 20 3 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.41 -0.03 20 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 -0.04 21 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.02 21 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.02 18 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 -0.01 23 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 -0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 -0.01 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.01 21 0 42 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 -0.02 21 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
30JUL26 5.00 P 0.27 0.27 0.27 0.27 -0.02 21 4 64 +4
30JUL26 5.25 P 0.00 0.00 0.00 0.43 -0.03 20 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.64 -0.03 21 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 -0.02 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 -0.04 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.33 - 0 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 24 0 49 0
29SEP26 4.30 P 0.10 0.10 0.10 0.09 -0.01 24 60 129 +60
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 25 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.01 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.01 24 0 210 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 -0.01 25 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.32 -0.01 25 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 -0.03 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 -0.03 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 -0.03 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.03 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.03 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.04 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 -0.03 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 -0.02 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 -0.02 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.42 -0.01 57 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 23 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.01 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.01 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.01 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.01 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.75 -0.02 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.95 -0.03 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.03 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 -0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.03 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 -0.03 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 -0.02 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.42 -0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
30MAR27 4.20 P 0.11 0.11 0.11 0.12 -0.01 22 2 64 +2
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.01 22 0 10 0
30MAR27 4.50 P 0.21 0.21 0.21 0.21 -0.02 22 4 16 +4
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.02 22 0 8 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 -0.02 22 0 50 0
30MAR27 5.00 P 0.47 0.47 0.47 0.45 -0.02 22 1 34 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 -0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.42 -0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 -0.04 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 -0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 -0.03 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 -0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 -0.03 37 0 0 0
TOTAL PUT 114 27,602 +95
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$ 26.90
29APR26 17.50 C 0.00 0.00 0.00 9.42 +2.04 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.92 +1.98 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.42 +2.06 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.92 +2.08 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.42 +2.05 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.93 +2.04 52 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.93 +1.95 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.95 +1.98 45 0 16 0
29APR26 23.00 C 4.50 4.95 4.50 4.00 +1.82 45 62 64 -62
29APR26 24.00 C 3.00 3.98 3.00 3.12 +1.67 46 63 149 -63
29APR26 25.00 C 2.20 2.60 2.20 2.22 +1.34 40 28 1,142 -20
29APR26 26.00 C 0.90 2.33 0.90 1.56 +1.05 42 73 475 +8
29APR26 27.00 C 0.92 1.58 0.92 1.03 +0.76 43 213 440 -110
29APR26 28.00 C 0.69 1.09 0.59 0.65 +0.52 44 250 252 +2
29APR26 29.00 C 0.38 0.75 0.38 0.38 +0.32 44 326 613 +71
29APR26 30.00 C 0.22 0.46 0.22 0.22 +0.19 44 163 858 +47
29APR26 31.00 C 0.26 0.30 0.20 0.12 +0.11 45 91 334 -28
29APR26 32.00 C 0.21 0.21 0.20 0.06 +0.05 45 18 201 +14
29APR26 33.00 C 0.12 0.15 0.12 0.03 +0.02 45 85 139 +46
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29APR26 36.00 C 0.05 0.05 0.05 0.01 0.00 52 10 57 +10
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.46 +1.96 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.96 +1.96 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.47 +2.03 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.97 +2.03 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.48 +1.95 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.93 +1.95 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.05 +1.90 43 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 4.98 +1.71 25 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.24 +1.68 41 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.48 +1.56 42 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.70 +1.31 40 0 384 0
28MAY26 26.00 C 1.90 2.63 1.90 2.10 +1.12 40 81 331 -19
28MAY26 27.00 C 1.50 2.07 1.50 1.60 +0.91 41 70 289 -9
28MAY26 28.00 C 1.19 1.63 1.18 1.20 +0.73 41 66 283 +17
28MAY26 29.00 C 1.26 1.26 1.15 0.87 +0.57 41 27 134 -19
28MAY26 30.00 C 0.93 0.93 0.67 0.63 +0.44 42 19 164 0
28MAY26 31.00 C 0.63 0.74 0.45 0.45 +0.33 42 36 93 +17
28MAY26 32.00 C 0.43 0.43 0.34 0.32 +0.25 43 57 94 +4
28MAY26 33.00 C 0.41 0.41 0.39 0.22 +0.17 43 131 148 +99
28MAY26 34.00 C 0.20 0.28 0.20 0.14 +0.11 42 14 47 +14
28MAY26 35.00 C 0.00 0.00 0.00 0.10 +0.08 43 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.98 +2.11 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.48 +2.09 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.99 +2.01 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.49 +2.07 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.00 +1.98 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.51 +1.96 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.03 +1.96 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.47 +1.88 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.07 +2.03 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.59 +1.88 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.93 +1.66 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.05 +1.60 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.22 +1.59 35 0 32 0
29JUN26 23.00 C 5.03 5.03 4.78 4.46 +1.51 38 2 139 0
29JUN26 24.00 C 0.00 0.00 0.00 3.82 +1.48 41 0 306 0
29JUN26 25.00 C 3.55 3.55 3.10 3.12 +1.28 40 10 205 -10
29JUN26 26.00 C 2.89 3.13 2.89 2.56 +1.15 40 59 204 +15
29JUN26 27.00 C 2.00 2.00 2.00 2.08 +1.00 41 1 272 0
29JUN26 28.00 C 2.00 2.00 1.78 1.67 +0.85 41 13 276 0
29JUN26 29.00 C 0.00 0.00 0.00 1.32 +0.68 41 0 1,160 0
29JUN26 30.00 C 1.26 1.26 1.17 1.04 +0.56 41 9 181 +3
29JUN26 31.00 C 1.08 1.08 0.84 0.81 +0.46 41 19 2,314 +14
29JUN26 32.00 C 0.66 0.84 0.66 0.64 +0.39 42 28 539 -6
29JUN26 33.00 C 0.00 0.00 0.00 0.50 +0.32 42 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.38 +0.25 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 +0.19 42 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 +0.14 42 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 +0.11 42 0 90 0
29JUN26 38.00 C 0.26 0.28 0.26 0.12 +0.09 43 9 112 +9
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.07 43 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.53 +1.98 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.05 +1.98 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.58 +1.96 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.11 +1.95 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.59 +1.85 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.99 +1.68 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.15 +1.62 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.45 +1.68 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.63 +1.48 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.03 +1.44 42 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.37 +1.26 41 0 45 0
30JUL26 26.00 C 3.38 3.38 3.38 2.84 +1.13 41 15 15 0
30JUL26 27.00 C 2.34 2.34 2.33 2.38 +1.01 42 34 17 +17
30JUL26 28.00 C 0.00 0.00 0.00 1.97 +0.89 42 0 3 0
30JUL26 29.00 C 1.62 1.62 1.62 1.62 +0.77 42 15 15 +15
30JUL26 30.00 C 1.35 1.35 1.35 1.33 +0.67 42 15 15 +15
30JUL26 31.00 C 1.30 1.39 1.30 1.09 +0.58 43 20 18 +3
30JUL26 32.00 C 1.09 1.20 1.09 0.92 +0.53 43 22 22 +22
30JUL26 33.00 C 0.00 0.00 0.00 0.75 +0.45 44 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.60 +0.37 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.58 +1.96 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.11 +1.93 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.58 +1.82 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.11 +1.78 37 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 7.59 +1.66 33 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.17 +1.62 35 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 6.37 +1.54 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.69 +1.44 39 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.97 +1.31 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.36 +1.21 40 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 3.80 +1.19 40 0 443 0
29SEP26 26.00 C 3.29 3.29 3.29 3.31 +1.09 40 15 172 -3
29SEP26 27.00 C 0.00 0.00 0.00 2.87 +0.97 41 100 127 +87
29SEP26 28.00 C 0.00 0.00 0.00 2.49 +0.88 41 100 375 +95
29SEP26 29.00 C 0.00 0.00 0.00 2.16 +0.82 41 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 +0.74 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.65 +0.72 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.41 +0.64 42 0 81 0
29SEP26 33.00 C 1.50 1.50 1.50 1.20 +0.58 42 5 61 +5
29SEP26 34.00 C 0.00 0.00 0.00 1.02 +0.50 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.86 +0.43 42 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.73 +0.38 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 +0.32 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.51 +0.28 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 +0.24 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 +0.20 42 0 49 0
29SEP26 41.00 C 0.57 0.57 0.57 0.30 +0.17 42 5 28 +5
30DEC26 17.50 C 0.00 0.00 0.00 9.58 +1.77 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.11 +1.71 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.62 +1.62 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.24 +1.62 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 +1.60 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.49 +1.59 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.80 +1.54 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.15 +1.41 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.54 +1.35 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.00 +1.33 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.48 +1.26 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.02 +1.17 40 0 120 0
30DEC26 27.00 C 3.85 3.85 3.85 3.60 +1.08 40 15 152 +15
30DEC26 28.00 C 0.00 0.00 0.00 3.21 +0.97 40 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.86 +0.87 40 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.54 +0.81 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 +0.77 41 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.07 +0.75 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.87 +0.72 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.67 +0.70 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.47 +0.63 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.30 +0.57 42 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.15 +0.53 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 +0.43 42 0 3 0
30DEC26 39.00 C 1.16 1.30 1.13 0.87 +0.38 41 17 55 -7
30MAR27 17.50 C 0.00 0.00 0.00 9.72 +1.71 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.29 +1.65 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.93 +1.59 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.56 +1.56 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.21 +1.55 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.88 +1.61 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.22 +1.51 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.62 +1.46 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.05 +1.41 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.52 +1.24 39 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 +1.27 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.58 +1.19 39 0 32 0
30MAR27 27.00 C 4.56 4.56 4.56 4.17 +1.11 40 1 1 +1
30MAR27 28.00 C 4.36 4.36 4.36 3.79 +1.05 40 4 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.43 +0.95 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.12 +0.87 40 0 0 0
30MAR27 31.00 C 3.20 3.20 3.20 2.82 +0.81 40 2 2 +2
30MAR27 32.00 C 0.00 0.00 0.00 2.59 +0.78 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 +0.77 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.19 +0.76 41 0 0 0
30MAR27 35.00 C 2.21 2.21 2.21 2.01 +0.73 42 10 10 +10
30MAR27 36.00 C 0.00 0.00 0.00 1.81 +0.68 41 0 0 0
30MAR27 37.00 C 1.99 1.99 1.99 1.63 +0.62 41 6 15 -4
TOTAL CALL 2,434 17,317 +322
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29APR26 21.00 P 0.04 0.04 0.04 0.01 -0.03 47 2 242 -2
29APR26 22.00 P 0.05 0.05 0.05 0.03 -0.08 47 20 127 -20
29APR26 23.00 P 0.08 0.11 0.08 0.07 -0.20 45 54 263 +21
29APR26 24.00 P 0.15 0.22 0.12 0.17 -0.40 44 142 608 +14
29APR26 25.00 P 0.32 0.47 0.25 0.37 -0.64 45 207 920 +127
29APR26 26.00 P 0.75 0.76 0.45 0.70 -0.93 45 285 518 -102
29APR26 27.00 P 0.96 1.26 0.80 1.17 -1.22 46 243 547 -89
29APR26 28.00 P 1.49 1.56 1.32 1.78 -1.48 46 191 470 -42
29APR26 29.00 P 1.82 2.11 1.82 2.54 -1.65 48 23 599 -2
29APR26 30.00 P 2.93 2.93 2.93 3.38 -1.94 50 2 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.31 -2.03 54 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.29 -1.95 61 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.29 -1.90 69 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.21 -2.02 68 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.34 -1.82 87 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.28 -1.88 88 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.28 -1.88 94 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.28 -1.95 100 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.28 -2.01 105 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.06 43 0 17 0
28MAY26 21.00 P 0.09 0.09 0.09 0.09 -0.11 43 2 253 +2
28MAY26 22.00 P 0.23 0.23 0.23 0.17 -0.21 43 12 333 +9
28MAY26 23.00 P 0.31 0.31 0.31 0.31 -0.34 43 30 244 -30
28MAY26 24.00 P 0.42 0.65 0.41 0.53 -0.49 43 141 405 +37
28MAY26 25.00 P 0.67 0.97 0.57 0.83 -0.66 43 90 319 +75
28MAY26 26.00 P 1.10 1.10 0.95 1.23 -0.85 43 39 219 +6
28MAY26 27.00 P 1.59 1.59 1.32 1.73 -1.10 44 252 606 +187
28MAY26 28.00 P 2.00 2.47 1.93 2.33 -1.27 44 155 160 +18
28MAY26 29.00 P 2.49 2.55 2.49 3.01 -1.45 45 31 102 -15
28MAY26 30.00 P 0.00 0.00 0.00 3.72 -1.60 44 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 4.61 -1.73 47 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.48 -1.76 48 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.42 -1.77 51 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.35 -1.88 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.38 -1.81 59 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.36 -1.80 62 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.37 -1.79 66 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.35 -1.88 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.33 -1.96 72 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.04 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 -0.06 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.10 43 0 48 0
29JUN26 20.00 P 0.21 0.21 0.21 0.13 -0.14 42 3 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.23 -0.22 42 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.32 42 0 301 0
29JUN26 23.00 P 0.54 0.72 0.54 0.59 -0.44 42 11 505 +4
29JUN26 24.00 P 0.77 0.77 0.73 0.87 -0.59 42 26 443 +16
29JUN26 25.00 P 1.15 1.15 1.05 1.23 -0.72 43 21 230 +20
29JUN26 26.00 P 1.54 1.54 1.46 1.67 -0.88 43 2 813 0
29JUN26 27.00 P 0.00 0.00 0.00 2.18 -1.07 43 0 301 0
29JUN26 28.00 P 2.59 2.59 2.59 2.77 -1.11 44 10 237 +10
29JUN26 29.00 P 3.26 3.26 3.06 3.43 -1.38 44 45 3,329 +15
29JUN26 30.00 P 0.00 0.00 0.00 4.16 -1.51 44 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.95 -1.63 45 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 5.78 -1.72 46 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.66 -1.81 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.57 -1.85 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.51 -1.87 51 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.48 -1.86 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.46 -1.76 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.46 -1.83 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.47 -1.82 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.42 -1.75 64 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.44 -1.72 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.15 -0.09 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.20 -0.12 43 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.26 -0.14 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.32 -0.19 43 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.49 -0.27 43 0 61 0
30JUL26 22.00 P 0.00 0.00 0.00 0.72 -0.37 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.01 -0.45 44 0 85 0
30JUL26 24.00 P 0.00 0.00 0.00 1.36 -0.53 44 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 1.78 -0.65 44 0 0 0
30JUL26 26.00 P 1.83 1.83 1.82 2.24 -0.80 44 34 17 +10
30JUL26 27.00 P 0.00 0.00 0.00 2.80 -1.04 44 0 1 0
30JUL26 28.00 P 2.96 2.96 2.96 3.43 -1.07 45 2 2 +2
30JUL26 29.00 P 3.78 3.78 3.78 4.09 -1.20 45 15 15 +15
30JUL26 30.00 P 0.00 0.00 0.00 4.79 -1.30 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.62 -1.34 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.41 -1.54 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.29 -1.56 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.17 -1.62 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 -0.12 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 -0.14 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 -0.17 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.39 -0.21 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 -0.23 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.28 42 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 -0.37 42 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 -0.43 43 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.42 -0.50 43 0 64 0
29SEP26 24.00 P 1.78 1.78 1.78 1.81 -0.59 43 1 400 -1
29SEP26 25.00 P 0.00 0.00 0.00 2.25 -0.70 43 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.75 -0.79 43 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.33 -0.88 43 100 208 +100
29SEP26 28.00 P 0.00 0.00 0.00 3.93 -1.00 43 100 395 +100
29SEP26 29.00 P 0.00 0.00 0.00 4.60 -1.03 44 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.30 -1.13 44 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 6.05 -1.21 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.84 -1.27 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.65 -1.39 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.50 -1.53 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.37 -1.57 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.27 -1.58 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.17 -1.61 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.12 -1.61 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.02 -1.66 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.03 -1.60 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.99 -1.60 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.17 42 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.52 -0.19 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 -0.23 42 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.25 42 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.29 42 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.95 -0.33 42 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 -0.40 42 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 -0.48 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.95 -0.56 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.39 -0.63 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.87 -0.71 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.39 -0.81 43 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 -0.90 43 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.57 -1.01 43 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.23 -1.00 43 0 166 0
30DEC26 30.00 P 5.92 5.92 5.92 5.92 -1.09 43 15 27 -15
30DEC26 31.00 P 6.16 6.16 6.16 6.64 -1.16 44 15 32 +15
30DEC26 32.00 P 0.00 0.00 0.00 7.40 -1.32 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.18 -1.38 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.00 -1.48 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.82 -1.54 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 -1.56 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.57 -1.58 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.46 -1.63 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.38 -1.63 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 -0.21 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 -0.23 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 -0.25 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 -0.29 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 -0.31 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.35 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.59 -0.40 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.96 -0.47 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.37 -0.53 42 0 4 0
30MAR27 24.00 P 2.59 2.59 2.56 2.82 -0.59 42 2 4 +2
30MAR27 25.00 P 0.00 0.00 0.00 3.33 -0.66 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.85 -0.73 42 0 0 0
30MAR27 27.00 P 3.90 4.00 3.90 4.43 -0.81 42 2 2 +2
30MAR27 28.00 P 0.00 0.00 0.00 5.05 -0.89 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.69 -0.97 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.38 -1.09 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.07 -1.13 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.83 -1.19 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.59 -1.25 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.38 -1.31 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.20 -1.35 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.03 -1.47 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.89 -1.53 45 0 0 0
TOTAL PUT 2,325 19,075 +489
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 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 66 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 0.00 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 25 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 0.00 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.32 0.00 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.14 0.00 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 24 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 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 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 -0.01 0 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 12 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 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.08 0.00 11 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 15 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 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 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 44 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 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.36 0.00 95 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 91 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 88 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 84 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 81 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 77 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 73 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 50 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 4.31 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 0.00 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 0.00 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 0.00 30 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 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 0.00 20 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 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 -0.01 21 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 0.00 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 0.01 -0.01 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 22 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 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 -0.01 19 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 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 -0.01 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 0.00 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 0.00 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 0.00 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 25 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 1.22 -0.01 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 0.00 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 22 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 0.00 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 1.51 -0.01 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 1.05 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 0.00 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 -0.01 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 88 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 0.00 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 47 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 11 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 10 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 -0.01 10 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 0.00 124 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 114 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 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 0.00 100 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 97 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 92 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 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 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 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 33 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 22 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 0.24 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 0.00 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 0.00 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 0.00 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 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.14 -0.01 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 21 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 0.17 -0.01 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 0.00 22 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 0.13 -0.01 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 0.98 -0.01 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$ 3.18
29APR26 2.10 C 0.00 0.00 0.00 1.09 0.00 98 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.99 0.00 89 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 0.00 79 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 0.00 70 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 0.00 61 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.59 0.00 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.11 +0.02 40 0 45 0
29APR26 3.30 C 0.05 0.06 0.05 0.07 +0.01 40 105 176 +105
29APR26 3.40 C 0.05 0.05 0.05 0.04 +0.01 39 2 30 +2
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 37 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29APR26 3.80 C 0.01 0.01 0.01 0.01 0.00 49 8 24 -8
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.10 0.00 69 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 0.00 63 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 0.00 56 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 0.00 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 0.00 43 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 +0.02 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
28MAY26 3.30 C 0.12 0.12 0.12 0.12 +0.01 36 45 45 +45
28MAY26 3.40 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.06 0.00 35 0 122 0
28MAY26 3.60 C 0.05 0.05 0.05 0.05 +0.01 38 3 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 36 0 16 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 36 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 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 49 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 0.00 64 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 0.00 61 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 0.00 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 0.00 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 0.00 50 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 0.00 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 +0.02 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29JUN26 3.10 C 0.26 0.26 0.26 0.27 +0.02 37 45 45 +45
29JUN26 3.20 C 0.21 0.21 0.21 0.22 +0.02 37 45 45 +45
29JUN26 3.30 C 0.17 0.17 0.17 0.18 +0.03 37 45 45 +40
29JUN26 3.40 C 0.00 0.00 0.00 0.14 +0.02 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.01 37 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 37 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 36 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 37 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 6 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29JUN26 4.20 C 0.03 0.03 0.03 0.01 0.00 33 2 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.11 0.00 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.01 0.00 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.92 +0.01 43 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.83 +0.01 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 +0.02 39 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.50 +0.02 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.30 +0.02 35 0 0 0
30JUL26 3.20 C 0.26 0.26 0.26 0.26 +0.02 37 45 45 +45
30JUL26 3.30 C 0.22 0.22 0.22 0.21 +0.01 36 45 45 +45
30JUL26 3.40 C 0.18 0.18 0.18 0.18 +0.02 37 45 45 +45
30JUL26 3.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.03 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 0.00 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 +0.02 41 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 +0.02 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.02 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.02 38 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.03 38 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.02 38 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.02 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 +0.02 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.01 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 34 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 33 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 1.16 +0.01 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.07 +0.01 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 +0.01 40 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.01 38 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 38 0 3 0
30DEC26 4.20 C 0.13 0.13 0.13 0.13 +0.01 37 2 2 +2
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.02 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.19 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.11 0.00 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.03 0.00 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 0.00 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 0.00 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 +0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
TOTAL CALL 437 2,257 +411
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 +0.01 38 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 603 0
29APR26 3.10 P 0.00 0.00 0.00 0.07 +0.02 37 0 39 0
29APR26 3.20 P 0.00 0.00 0.00 0.11 +0.01 34 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 +0.02 38 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.26 +0.02 40 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 +0.01 39 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 +0.01 46 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.82 +0.01 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 0.02 +0.01 36 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 +0.02 37 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 +0.02 37 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 +0.02 35 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.02 36 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 +0.02 37 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 +0.01 38 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.82 +0.01 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.52 +0.01 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 0.02 +0.01 38 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 35 0 51 0
29JUN26 2.90 P 0.06 0.08 0.06 0.09 +0.02 36 182 180 +164
29JUN26 3.00 P 0.08 0.11 0.08 0.12 +0.02 35 152 150 +108
29JUN26 3.10 P 0.00 0.00 0.00 0.17 +0.02 36 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.22 +0.02 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 +0.02 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 +0.02 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 +0.02 36 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.02 39 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 +0.01 38 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 +0.02 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 +0.01 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.02 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.07 +0.01 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 0.02 +0.01 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.45 +0.02 37 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.61 +0.03 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.78 +0.02 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 +0.02 39 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.95 +0.02 39 0 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 0.02 +0.01 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.03 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 +0.02 37 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.02 36 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 +0.03 37 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 +0.02 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.04 37 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.03 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.03 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 +0.03 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 +0.03 36 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 +0.02 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.02 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.03 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 +0.02 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.02 38 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 +0.02 36 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 +0.02 37 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 +0.02 36 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.01 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 +0.02 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 +0.01 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.02 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.02 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 36 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.03 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.02 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.02 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 +0.02 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.02 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.02 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.02 37 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 +0.02 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.02 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 +0.02 37 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.02 37 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.56 +0.02 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 +0.01 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 +0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 +0.01 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.02 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.02 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 +0.02 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.02 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.02 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 +0.02 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.02 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.02 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 +0.02 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.01 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 +0.02 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 +0.02 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 +0.02 37 0 0 0
TOTAL PUT 334 3,633 +272
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$ 24.98
29APR26 10.50 C 0.00 0.00 0.00 14.49 +0.60 0 0 50 0
29APR26 11.00 C 0.00 0.00 0.00 13.99 +0.57 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 13.49 +0.57 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.99 +0.59 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 12.50 +0.58 112 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.98 +0.58 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 11.50 +0.61 97 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.98 +0.58 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 10.50 +0.55 83 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 10.00 +0.56 76 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.50 +0.45 68 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 9.00 +0.60 59 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 8.50 +0.36 0 0 186 0
29APR26 17.00 C 0.00 0.00 0.00 8.00 +0.37 0 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.50 +0.44 0 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 7.00 +0.59 0 0 252 0
29APR26 18.50 C 6.22 6.22 6.09 6.51 +0.45 55 3 278 0
29APR26 19.00 C 5.97 5.97 5.95 6.01 +0.42 50 2 508 -2
29APR26 19.50 C 0.00 0.00 0.00 5.49 +0.40 0 0 216 0
29APR26 20.00 C 0.00 0.00 0.00 5.00 +0.40 0 0 360 0
29APR26 21.00 C 3.55 4.07 3.55 4.02 +0.35 37 7 766 -5
29APR26 22.00 C 3.15 3.15 2.95 3.20 +0.44 51 10 488 -2
29APR26 23.00 C 2.27 2.44 2.13 2.34 +0.35 47 75 356 +1
29APR26 24.00 C 1.65 1.79 1.41 1.68 +0.25 49 94 366 +57
29APR26 25.00 C 1.10 1.24 0.91 1.15 +0.18 50 138 332 +40
29APR26 26.00 C 0.83 0.86 0.60 0.78 +0.16 52 124 191 +20
29APR26 27.00 C 0.50 0.58 0.47 0.50 +0.12 52 99 302 +66
29APR26 28.00 C 0.34 0.40 0.34 0.30 +0.08 52 34 208 +4
29APR26 29.00 C 0.28 0.28 0.24 0.17 +0.04 52 7 72 +6
29APR26 30.00 C 0.18 0.18 0.17 0.09 +0.02 52 22 86 0
29APR26 31.00 C 0.13 0.13 0.10 0.05 +0.01 52 34 62 +28
29APR26 32.00 C 0.09 0.09 0.09 0.03 +0.01 54 20 20 +20
29APR26 33.00 C 0.07 0.07 0.07 0.02 +0.01 56 2 25 +1
28MAY26 10.50 C 0.00 0.00 0.00 14.51 +0.37 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.99 +0.35 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 13.52 +0.57 78 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 13.02 +0.55 71 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.52 +0.38 62 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 12.00 +0.35 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.50 +0.38 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 11.01 +0.52 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.51 +0.51 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 10.03 +0.34 51 0 63 0
28MAY26 15.50 C 9.54 9.54 9.54 9.54 +0.37 55 20 73 0
28MAY26 16.00 C 0.00 0.00 0.00 9.04 +0.56 51 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.52 +0.38 0 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 8.04 +0.39 43 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 7.53 +0.38 0 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 7.09 +0.39 50 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.60 +0.54 48 0 108 0
28MAY26 19.00 C 5.99 5.99 5.97 6.10 +0.35 44 20 207 0
28MAY26 19.50 C 0.00 0.00 0.00 5.56 +0.26 33 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 5.11 +0.36 38 0 308 0
28MAY26 21.00 C 0.00 0.00 0.00 4.35 +0.43 47 0 566 0
28MAY26 22.00 C 0.00 0.00 0.00 3.60 +0.40 48 0 244 0
28MAY26 23.00 C 2.81 2.91 2.81 2.86 +0.34 47 18 297 +15
28MAY26 24.00 C 2.35 2.35 2.25 2.26 +0.26 47 17 286 +2
28MAY26 25.00 C 1.85 1.85 1.50 1.76 +0.19 48 68 177 -19
28MAY26 26.00 C 1.45 1.45 1.18 1.37 +0.18 48 53 85 0
28MAY26 27.00 C 1.03 1.11 1.00 1.06 +0.18 49 25 111 -20
28MAY26 28.00 C 0.82 0.87 0.78 0.78 +0.14 49 54 89 +25
28MAY26 29.00 C 0.69 0.69 0.69 0.57 +0.11 49 15 54 +15
28MAY26 30.00 C 0.53 0.53 0.46 0.40 +0.07 49 7 69 +7
28MAY26 31.00 C 0.00 0.00 0.00 0.28 +0.05 49 0 32 0
28MAY26 32.00 C 0.30 0.30 0.30 0.20 +0.04 49 1 2 +1
28MAY26 33.00 C 0.22 0.22 0.22 0.14 +0.03 49 1 42 +1
29JUN26 10.50 C 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.02 +0.38 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.53 +0.56 67 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 13.03 +0.45 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.03 +0.38 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.54 +0.42 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 11.01 +0.49 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.51 +0.49 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.05 +0.36 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.55 +0.38 46 0 8 0
29JUN26 16.00 C 9.16 9.16 9.16 9.06 +0.41 47 1 35 -1
29JUN26 16.50 C 8.56 8.56 8.56 8.57 +0.40 46 23 523 -23
29JUN26 17.00 C 0.00 0.00 0.00 8.09 +0.44 47 0 519 0
29JUN26 17.50 C 7.10 7.10 7.10 7.53 +0.30 0 5 271 0
29JUN26 18.00 C 0.00 0.00 0.00 7.11 +0.36 43 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.66 +0.34 45 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 6.11 +0.23 37 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.80 +0.37 48 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 5.34 +0.30 46 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 4.47 +0.23 44 0 211 0
29JUN26 22.00 C 3.92 3.92 3.92 3.78 +0.30 45 15 221 0
29JUN26 23.00 C 0.00 0.00 0.00 3.14 +0.30 46 0 139 0
29JUN26 24.00 C 2.44 2.44 2.44 2.58 +0.23 46 15 203 +15
29JUN26 25.00 C 2.08 2.17 1.96 2.09 +0.18 47 10 412 +8
29JUN26 26.00 C 1.67 1.71 1.67 1.71 +0.16 47 19 330 +2
29JUN26 27.00 C 1.39 1.39 1.39 1.39 +0.15 48 3 123 0
29JUN26 28.00 C 1.17 1.17 1.16 1.09 +0.11 48 32 246 +30
29JUN26 29.00 C 0.00 0.00 0.00 0.86 +0.10 48 0 240 0
29JUN26 30.00 C 0.72 0.72 0.72 0.67 +0.08 48 4 82 -4
29JUN26 31.00 C 0.00 0.00 0.00 0.51 +0.05 48 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 +0.04 48 0 2 0
29JUN26 33.00 C 0.42 0.44 0.42 0.30 +0.04 48 2 29 0
30JUL26 16.00 C 0.00 0.00 0.00 9.06 +0.41 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.59 +0.42 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.09 +0.39 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.61 +0.36 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.16 +0.35 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.66 +0.29 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.30 +0.36 46 0 0 0
30JUL26 19.50 C 5.86 5.86 5.85 5.85 +0.31 45 2 2 +2
30JUL26 20.00 C 0.00 0.00 0.00 5.43 +0.31 44 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 4.74 +0.34 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.04 +0.37 46 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 3.38 +0.28 45 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.86 +0.25 46 0 31 0
30JUL26 25.00 C 2.28 2.28 2.28 2.40 +0.20 46 15 22 +15
30JUL26 26.00 C 0.00 0.00 0.00 2.01 +0.17 47 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 1.69 +0.16 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 1.41 +0.16 47 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 1.15 +0.12 47 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
30JUL26 31.00 C 0.86 0.86 0.86 0.76 +0.09 47 15 30 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.61 +0.06 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.49 +0.05 47 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.02 +0.38 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.53 +0.56 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.03 +0.45 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.52 +0.38 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.03 +0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.54 +0.42 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.05 +0.47 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.56 +0.46 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.05 +0.36 40 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 9.55 +0.38 37 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 9.06 +0.38 37 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.59 +0.35 39 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 8.19 +0.39 44 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.71 +0.32 43 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 7.27 +0.30 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.93 +0.36 45 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.40 +0.22 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 6.03 +0.22 42 0 96 0
29SEP26 20.00 C 0.00 0.00 0.00 5.62 +0.20 41 0 139 0
29SEP26 21.00 C 0.00 0.00 0.00 4.96 +0.18 43 0 110 0
29SEP26 22.00 C 0.00 0.00 0.00 4.44 +0.30 45 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.93 +0.33 46 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 +0.26 45 0 81 0
29SEP26 25.00 C 2.98 2.98 2.98 2.96 +0.23 45 15 92 0
29SEP26 26.00 C 0.00 0.00 0.00 2.59 +0.22 46 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 2.26 +0.20 46 0 22 0
29SEP26 28.00 C 1.89 1.89 1.89 1.94 +0.16 46 1 96 +1
29SEP26 29.00 C 0.00 0.00 0.00 1.70 +0.19 46 0 129 0
29SEP26 30.00 C 0.00 0.00 0.00 1.45 +0.15 46 0 46 0
29SEP26 31.00 C 1.30 1.30 1.26 1.24 +0.14 46 30 30 +26
29SEP26 32.00 C 0.00 0.00 0.00 1.06 +0.12 46 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.11 46 0 35 0
30DEC26 10.50 C 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.02 +0.38 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.53 +0.49 48 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 13.03 +0.45 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.52 +0.38 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 12.05 +0.40 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.56 +0.44 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.05 +0.38 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.56 +0.32 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.18 +0.38 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.75 +0.37 46 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 9.34 +0.37 47 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.92 +0.35 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.44 +0.28 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 8.14 +0.35 46 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.69 +0.26 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.34 +0.28 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.98 +0.27 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.54 +0.17 43 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 6.24 +0.20 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.79 +0.34 46 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 5.11 +0.32 44 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.60 +0.31 45 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 4.13 +0.26 45 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.72 +0.25 45 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.34 +0.23 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 3.01 +0.22 45 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.70 +0.23 46 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.41 +0.20 46 0 0 0
30DEC26 30.00 C 2.20 2.20 2.20 2.15 +0.20 46 1 19 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.89 +0.15 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.69 +0.15 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.49 +0.13 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.52 +0.38 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.03 +0.39 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.54 +0.50 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.03 +0.44 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.58 +0.34 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.13 +0.32 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.69 +0.34 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.27 +0.32 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.84 +0.33 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.52 +0.43 49 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 10.01 +0.34 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.62 +0.34 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 9.24 +0.35 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.94 +0.42 47 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.47 +0.31 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 8.12 +0.31 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.77 +0.30 45 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 7.41 +0.26 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 7.16 +0.33 45 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.90 +0.38 46 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 6.24 +0.29 45 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.68 +0.28 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 5.18 +0.26 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.71 +0.25 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 4.31 +0.26 44 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.93 +0.25 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.60 +0.25 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 3.28 +0.25 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.99 +0.25 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.72 +0.23 45 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.47 +0.24 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.22 +0.19 45 0 0 0
30MAR27 33.00 C 2.12 2.12 2.12 2.03 +0.19 45 1 1 +1
TOTAL CALL 1,179 24,722 +349
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 150 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 126 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 98 3 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 139 0
29APR26 16.00 P 0.02 0.02 0.02 0.01 0.00 81 2 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 289 0
29APR26 17.00 P 0.02 0.02 0.02 0.01 0.00 71 3 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 294 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 304 0
29APR26 18.50 P 0.04 0.04 0.04 0.01 -0.01 57 10 446 -1
29APR26 19.00 P 0.05 0.05 0.04 0.01 -0.02 52 65 654 +24
29APR26 19.50 P 0.06 0.06 0.06 0.02 -0.02 53 1 334 -1
29APR26 20.00 P 0.08 0.08 0.06 0.04 -0.03 54 62 916 -31
29APR26 21.00 P 0.12 0.15 0.11 0.09 -0.06 52 77 789 -36
29APR26 22.00 P 0.27 0.30 0.21 0.21 -0.12 52 107 254 +44
29APR26 23.00 P 0.51 0.54 0.40 0.41 -0.17 52 85 366 +33
29APR26 24.00 P 0.78 0.90 0.70 0.74 -0.24 52 194 234 +58
29APR26 25.00 P 1.33 1.38 1.16 1.21 -0.34 53 121 146 +44
29APR26 26.00 P 2.01 2.01 1.81 1.82 -0.44 54 70 114 +54
29APR26 27.00 P 0.00 0.00 0.00 2.55 -0.47 56 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 3.38 -0.50 58 0 0 0
29APR26 29.00 P 4.22 4.22 4.22 4.28 -0.51 61 3 3 +3
29APR26 30.00 P 5.16 5.16 5.15 5.21 -0.54 65 5 5 +5
29APR26 31.00 P 0.00 0.00 0.00 6.16 -0.53 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.16 -0.50 75 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.13 -0.51 78 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 168 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 227 0
28MAY26 17.00 P 0.08 0.08 0.08 0.02 -0.02 49 1 119 0
28MAY26 17.50 P 0.10 0.10 0.10 0.03 -0.02 49 3 329 0
28MAY26 18.00 P 0.12 0.12 0.11 0.05 -0.03 49 19 234 +1
28MAY26 18.50 P 0.14 0.14 0.14 0.07 -0.04 49 52 471 +40
28MAY26 19.00 P 0.16 0.18 0.16 0.10 -0.05 49 2 101 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 -0.07 49 0 143 0
28MAY26 20.00 P 0.27 0.27 0.24 0.20 -0.08 49 11 300 +1
28MAY26 21.00 P 0.38 0.42 0.38 0.35 -0.12 49 21 377 +1
28MAY26 22.00 P 0.59 0.64 0.58 0.58 -0.16 49 69 165 +42
28MAY26 23.00 P 0.88 0.98 0.86 0.88 -0.19 49 7 104 +4
28MAY26 24.00 P 1.40 1.53 1.22 1.27 -0.25 49 37 152 -8
28MAY26 25.00 P 1.85 2.10 1.74 1.77 -0.29 49 43 62 +1
28MAY26 26.00 P 2.47 2.57 2.47 2.38 -0.35 50 19 33 +15
28MAY26 27.00 P 3.02 3.43 3.00 3.06 -0.40 51 22 20 +20
28MAY26 28.00 P 0.00 0.00 0.00 3.82 -0.43 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.63 -0.46 53 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.50 -0.48 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.41 -0.47 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.36 -0.46 60 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.33 -0.40 64 0 0 0
29JUN26 10.50 P 0.02 0.02 0.02 0.01 0.00 72 1 6 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 362 0
29JUN26 15.00 P 0.10 0.10 0.10 0.02 -0.02 47 1 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.02 49 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 3,236 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.04 48 0 456 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 514 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.06 47 0 292 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.07 48 0 207 0
29JUN26 18.50 P 0.31 0.31 0.31 0.24 -0.09 48 8 140 -8
29JUN26 19.00 P 0.39 0.39 0.36 0.31 -0.11 48 15 209 +11
29JUN26 19.50 P 0.46 0.46 0.46 0.39 -0.13 48 45 155 +10
29JUN26 20.00 P 0.55 0.58 0.52 0.49 -0.15 48 43 771 0
29JUN26 21.00 P 0.77 0.77 0.77 0.74 -0.16 48 20 184 +20
29JUN26 22.00 P 1.13 1.13 1.04 1.04 -0.19 48 30 231 +21
29JUN26 23.00 P 1.52 1.52 1.43 1.43 -0.23 48 16 200 +15
29JUN26 24.00 P 1.89 1.90 1.89 1.90 -0.27 48 17 68 +2
29JUN26 25.00 P 2.55 2.55 2.45 2.45 -0.31 48 29 69 +3
29JUN26 26.00 P 0.00 0.00 0.00 3.09 -0.36 49 0 31 0
29JUN26 27.00 P 3.97 3.97 3.97 3.80 -0.36 50 20 65 +20
29JUN26 28.00 P 4.58 4.58 4.58 4.54 -0.39 50 20 35 +20
29JUN26 29.00 P 0.00 0.00 0.00 5.34 -0.39 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.16 -0.45 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.07 -0.38 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.98 -0.37 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.90 -0.42 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.05 47 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 -0.07 47 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.24 -0.08 47 0 9 0
30JUL26 18.00 P 0.37 0.37 0.37 0.30 -0.10 47 8 27 +8
30JUL26 18.50 P 0.00 0.00 0.00 0.38 -0.11 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.47 -0.13 47 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.58 -0.14 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.70 -0.15 47 0 31 0
30JUL26 21.00 P 1.06 1.06 1.06 0.98 -0.16 47 20 26 0
30JUL26 22.00 P 0.00 0.00 0.00 1.32 -0.19 47 0 25 0
30JUL26 23.00 P 1.79 1.79 1.79 1.72 -0.24 47 5 20 +5
30JUL26 24.00 P 2.29 2.29 2.29 2.21 -0.27 47 15 15 0
30JUL26 25.00 P 2.86 2.86 2.86 2.76 -0.30 47 15 31 0
30JUL26 26.00 P 0.00 0.00 0.00 3.39 -0.32 48 0 40 0
30JUL26 27.00 P 0.00 0.00 0.00 4.08 -0.35 48 0 30 0
30JUL26 28.00 P 4.98 4.98 4.98 4.83 -0.36 49 20 35 +20
30JUL26 29.00 P 0.00 0.00 0.00 5.62 -0.34 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.43 -0.35 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.29 -0.35 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.17 -0.35 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.07 -0.34 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.03 46 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.05 46 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 303 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 -0.07 46 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.08 46 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 -0.09 46 0 198 0
29SEP26 18.00 P 0.61 0.61 0.61 0.55 -0.11 46 10 122 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 -0.11 46 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.78 -0.14 46 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.15 46 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 -0.13 46 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 -0.16 46 0 52 0
29SEP26 22.00 P 1.74 1.74 1.74 1.74 -0.21 45 5 23 +4
29SEP26 23.00 P 0.00 0.00 0.00 2.20 -0.22 46 0 35 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -0.25 46 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.26 -0.27 46 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 3.86 -0.31 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.55 -0.31 46 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.28 -0.32 47 0 40 0
29SEP26 29.00 P 6.08 6.08 6.08 6.03 -0.34 48 5 5 +5
29SEP26 30.00 P 6.81 6.81 6.81 6.82 -0.31 48 21 21 +21
29SEP26 31.00 P 0.00 0.00 0.00 7.59 -0.37 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.53 -0.28 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.40 -0.27 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.02 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.03 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.05 45 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.05 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.05 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.07 45 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.08 45 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.09 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 -0.10 45 0 822 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 -0.11 45 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 -0.14 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.12 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.20 -0.13 45 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.36 -0.12 45 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 1.50 -0.19 45 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.87 -0.16 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.27 -0.21 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.73 -0.23 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.18 -0.32 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.81 -0.29 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.43 -0.30 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.08 -0.30 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.78 -0.31 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.50 -0.31 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.29 -0.29 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.04 -0.34 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.85 -0.35 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.68 -0.36 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.19 -0.02 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 -0.04 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 -0.06 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 -0.06 44 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 -0.07 45 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.09 44 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.09 45 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 -0.10 45 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.07 -0.11 45 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.22 -0.11 45 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.36 -0.12 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.12 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 -0.12 44 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 -0.15 44 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 -0.16 44 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 -0.19 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.14 -0.21 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.68 -0.20 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.22 -0.26 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.84 -0.27 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.52 -0.28 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.21 -0.28 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.90 -0.27 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.62 -0.30 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.39 -0.31 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.30 -0.20 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.11 -0.21 46 0 0 0
TOTAL PUT 1,503 29,621 +491
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$ 10.19
29APR26 6.00 C 0.00 0.00 0.00 4.20 -0.06 90 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.95 -0.06 83 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.70 -0.06 75 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.45 -0.06 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.20 -0.06 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.95 -0.06 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.70 -0.06 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.45 -0.06 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.20 -0.09 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.95 -0.06 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.71 -0.06 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.46 -0.06 36 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.23 -0.06 38 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.00 -0.06 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.80 -0.05 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.61 -0.06 37 0 110 0
29APR26 10.00 C 0.00 0.00 0.00 0.44 -0.07 35 0 391 0
29APR26 10.50 C 0.29 0.29 0.23 0.22 -0.04 37 39 316 0
29APR26 11.00 C 0.17 0.17 0.08 0.09 -0.03 36 14 158 +9
29APR26 11.50 C 0.08 0.08 0.08 0.04 -0.01 39 1 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 42 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 58 20 123 -20
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.72 -0.07 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.47 -0.08 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.95 -0.12 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.76 -0.08 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.54 -0.06 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.13 -0.05 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.79 -0.05 36 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.62 -0.07 34 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.40 -0.04 35 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.24 -0.03 35 4 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.14 -0.02 35 4 28 +1
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.31 -0.06 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.21 -0.06 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.96 -0.06 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.71 -0.06 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.46 -0.06 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.71 -0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.21 -0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.72 -0.08 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.47 -0.09 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 -0.11 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.99 -0.11 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.78 -0.09 35 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.57 -0.06 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 -0.07 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 -0.06 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.01 -0.06 35 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.83 -0.09 33 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.69 -0.08 33 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 -0.05 34 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.04 35 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.72 -0.10 31 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.48 -0.10 33 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.25 -0.10 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.03 -0.10 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.82 -0.10 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.62 -0.06 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.43 -0.06 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.25 -0.06 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.10 -0.05 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.93 -0.08 34 0 0 0
30JUL26 10.00 C 0.84 0.84 0.84 0.81 -0.07 35 6 6 +6
30JUL26 10.50 C 0.00 0.00 0.00 0.59 -0.06 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.46 -0.06 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.21 -0.06 31 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.96 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.72 -0.07 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.73 -0.11 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.51 -0.11 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.29 -0.11 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 -0.11 33 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 -0.10 34 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.05 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.61 -0.05 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 -0.09 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.28 -0.04 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.16 -0.07 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.03 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.04 36 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.02 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.02 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.02 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.46 -0.06 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.22 -0.06 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.97 -0.07 36 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.73 -0.06 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.50 -0.06 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.28 -0.06 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.01 -0.11 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.80 -0.11 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.59 -0.13 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 -0.10 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.08 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.07 -0.07 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.91 -0.06 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.77 -0.05 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.64 -0.04 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.51 -0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 -0.04 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.27 -0.04 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.07 -0.04 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.03 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.03 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 -0.03 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.02 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30DEC26 14.50 C 0.24 0.24 0.24 0.23 -0.03 36 1 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.03 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 -0.06 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 -0.09 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.63 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.48 -0.05 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.32 -0.06 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.12 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 -0.12 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 -0.06 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.72 -0.05 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.60 -0.05 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.29 -0.05 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.11 -0.04 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.04 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.03 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.04 36 0 0 0
30MAR27 13.50 C 0.46 0.46 0.46 0.51 -0.03 36 1 1 +1
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.02 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
TOTAL CALL 90 3,468 -3
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 41 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 103 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 0.00 39 0 146 0
29APR26 9.50 P 0.11 0.11 0.11 0.10 0.00 38 1 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 +0.01 38 0 66 0
29APR26 10.00 P 0.17 0.17 0.17 0.26 +0.02 38 3 352 -3
29APR26 10.50 P 0.00 0.00 0.00 0.54 +0.04 39 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 0.89 +0.04 36 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.33 +0.04 36 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.87 +0.12 106 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.07 0.07 0.07 0.05 0.00 37 4 19 +4
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 16 0
28MAY26 9.00 P 0.09 0.09 0.09 0.11 0.00 36 3 84 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.17 +0.01 36 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.24 +0.01 36 0 20 0
28MAY26 9.75 P 0.33 0.33 0.33 0.33 +0.02 36 15 51 +15
28MAY26 10.00 P 0.00 0.00 0.00 0.44 +0.03 37 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.69 +0.02 35 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.06 +0.07 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.42 +0.04 35 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.92 +0.11 43 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.39 +0.11 46 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.86 +0.11 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.31 +0.06 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.81 +0.06 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.87 +0.12 69 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.81 +0.06 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 50 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 33 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 50 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.01 35 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 0.00 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 0.00 35 0 6 0
29JUN26 9.50 P 0.43 0.43 0.43 0.43 0.00 36 5 6 +3
29JUN26 9.75 P 0.00 0.00 0.00 0.54 +0.01 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.67 +0.02 36 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 +0.04 36 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 +0.05 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.68 +0.03 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.17 +0.10 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.63 +0.11 42 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.09 +0.11 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.57 +0.11 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.06 +0.11 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.55 +0.11 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.04 +0.11 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.48 +0.06 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.35 0.00 36 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.66 +0.01 36 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.08 +0.04 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.44 +0.05 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.82 +0.08 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.24 +0.10 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.67 +0.10 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.12 +0.11 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.59 +0.11 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.07 +0.11 43 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.55 +0.11 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.05 +0.12 47 0 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 0.00 38 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 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 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 +0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.01 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 +0.01 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.02 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 +0.02 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.02 38 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.02 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.32 +0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.66 +0.03 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.02 +0.03 39 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.42 +0.04 40 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.84 +0.05 41 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 +0.05 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 +0.05 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.21 +0.06 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.69 +0.06 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.18 +0.06 50 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.68 +0.08 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.18 +0.09 55 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 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 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 0.00 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 +0.01 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.01 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.01 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.01 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 +0.03 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 +0.04 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 +0.04 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.41 +0.05 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 +0.05 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 +0.05 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.76 +0.05 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.24 +0.06 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.72 +0.12 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 +0.12 48 0 0 0
30MAR27 7.50 P 0.44 0.44 0.44 0.36 +0.01 37 2 2 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 0.00 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 0.00 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 0.00 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.13 +0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.26 +0.01 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 +0.02 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.70 +0.02 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.02 +0.02 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 +0.02 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.74 +0.03 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.12 +0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.54 +0.14 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.85 +0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.30 +0.05 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.76 +0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.24 +0.06 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.72 +0.12 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 +0.12 43 0 0 0
TOTAL PUT 33 3,601 +23
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$ 79.05
29APR26 35.00 C 0.00 0.00 0.00 44.09 +1.59 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 43.09 +1.59 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 42.10 +1.60 109 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 41.10 +1.60 103 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 40.10 +1.60 96 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 39.10 +1.60 87 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 38.10 +1.60 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 37.10 +1.60 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 36.10 +1.59 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 35.10 +1.59 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 34.11 +1.60 83 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 33.11 +1.60 78 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.11 +1.60 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.11 +1.59 65 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.11 +1.59 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.12 +1.59 72 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.63 +1.58 69 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 24.15 +1.56 67 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 21.70 +1.60 68 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 19.29 +1.66 68 0 530 0
29APR26 62.50 C 0.00 0.00 0.00 16.63 +1.28 35 0 541 0
29APR26 65.00 C 12.91 17.50 12.91 14.68 +1.30 68 6 914 -5
29APR26 67.50 C 11.10 11.10 11.10 12.54 +1.18 68 5 473 -5
29APR26 70.00 C 12.00 13.00 9.15 10.24 +0.73 61 34 336 -1
29APR26 72.50 C 10.00 10.00 10.00 8.75 +0.91 68 3 792 -3
29APR26 75.00 C 10.00 10.00 7.50 7.14 +0.95 68 8 1,559 -4
29APR26 77.50 C 6.05 7.14 5.12 5.56 +0.61 65 68 2,304 +25
29APR26 80.00 C 4.84 6.54 4.06 4.43 +0.46 67 194 2,263 +51
29APR26 82.50 C 4.50 5.57 3.14 3.58 +0.42 69 204 4,333 +36
29APR26 85.00 C 4.15 4.50 2.78 2.78 +0.30 69 106 2,709 +21
29APR26 87.50 C 3.12 3.67 2.00 2.10 +0.22 69 29 938 +14
29APR26 90.00 C 2.70 2.79 1.72 1.56 +0.15 69 26 889 -2
29APR26 92.50 C 1.93 2.13 1.38 1.14 +0.10 69 143 1,873 -6
29APR26 95.00 C 1.32 1.32 1.22 0.83 +0.07 69 207 204 +126
29APR26 97.50 C 1.25 1.32 0.73 0.59 +0.04 68 69 479 +65
29APR26 100.00 C 0.90 1.25 0.55 0.42 +0.03 68 122 93 +90
28MAY26 35.00 C 0.00 0.00 0.00 44.16 +1.60 68 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 43.16 +1.59 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 42.17 +1.59 70 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 41.17 +1.59 63 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 40.18 +1.59 68 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 39.19 +1.59 70 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 38.20 +1.59 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 37.21 +1.59 70 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 36.22 +1.58 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 35.23 +1.57 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 34.25 +1.56 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 33.27 +1.55 68 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.13 +1.38 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.33 +1.54 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.32 +1.52 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.66 +1.85 80 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.51 +1.86 84 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.81 +1.45 70 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 22.61 +1.29 71 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 20.34 +1.09 68 0 863 0
28MAY26 62.50 C 18.62 18.62 18.62 18.64 +1.75 73 1 1,954 -1
28MAY26 65.00 C 0.00 0.00 0.00 16.61 +1.04 71 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 14.94 +1.41 72 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 13.14 +1.13 71 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 11.42 +1.18 69 0 135 0
28MAY26 75.00 C 9.09 9.19 9.09 9.72 +0.70 66 12 390 +2
28MAY26 77.50 C 8.37 8.37 8.08 8.48 +0.67 66 30 329 0
28MAY26 80.00 C 0.00 0.00 0.00 7.36 +0.49 67 0 280 0
28MAY26 82.50 C 0.00 0.00 0.00 6.37 +0.40 67 0 312 0
28MAY26 85.00 C 6.70 7.16 5.60 5.76 +0.51 70 75 183 +15
28MAY26 87.50 C 6.70 6.70 6.70 4.92 +0.45 69 9 53 +9
28MAY26 90.00 C 6.10 6.10 4.50 4.27 +0.35 70 26 244 +12
28MAY26 92.50 C 4.60 4.60 4.60 3.63 +0.30 70 15 108 +15
28MAY26 95.00 C 0.00 0.00 0.00 3.08 +0.25 70 0 172 0
28MAY26 97.50 C 3.59 4.01 3.59 2.61 +0.21 70 8 34 -4
28MAY26 100.00 C 3.61 3.80 2.50 2.20 +0.18 70 46 54 +28
29JUN26 14.00 C 0.00 0.00 0.00 65.12 +1.60 105 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 64.62 +1.60 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 64.12 +1.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 63.63 +1.60 111 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 63.13 +1.60 98 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 62.63 +1.60 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 62.13 +1.59 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 61.64 +1.60 103 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 61.14 +1.60 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 60.64 +1.60 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 60.14 +1.59 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 59.65 +1.60 96 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 59.15 +1.60 86 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 58.15 +1.59 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 57.16 +1.60 80 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 56.16 +1.59 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 55.17 +1.60 75 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 54.17 +1.59 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 53.18 +1.60 71 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 52.19 +1.60 78 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 51.19 +1.60 66 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 50.20 +1.60 73 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 49.20 +1.59 62 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 48.21 +1.59 68 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 47.22 +1.59 69 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 46.23 +1.59 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.24 +1.59 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 44.26 +1.59 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 43.27 +1.58 70 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 42.29 +1.59 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 41.31 +1.37 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 40.51 +1.67 83 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 39.47 +1.83 77 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 38.48 +1.54 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.87 +1.90 88 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 36.73 +1.68 81 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 35.59 +1.48 72 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 34.90 +1.74 80 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 33.46 +1.24 61 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 32.99 +1.70 77 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 32.03 +1.65 76 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 30.59 +1.17 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.95 +1.14 68 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 27.64 +1.04 66 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 25.90 +1.44 73 0 37 0
29JUN26 57.50 C 26.00 26.00 26.00 23.42 +0.99 66 1 370 0
29JUN26 60.00 C 0.00 0.00 0.00 21.86 +1.29 71 0 171 0
29JUN26 62.50 C 22.00 22.00 22.00 19.72 +0.99 67 1 809 0
29JUN26 65.00 C 0.00 0.00 0.00 18.11 +0.91 69 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 16.67 +1.24 70 0 249 0
29JUN26 70.00 C 14.15 14.15 14.15 14.76 +0.81 67 5 569 0
29JUN26 72.50 C 0.00 0.00 0.00 13.79 +1.47 71 0 397 0
29JUN26 75.00 C 11.38 12.15 11.38 12.00 +0.83 67 60 2,117 -39
29JUN26 77.50 C 0.00 0.00 0.00 10.84 +0.73 67 0 507 0
29JUN26 80.00 C 11.42 12.26 10.20 9.82 +0.67 68 109 2,689 +34
29JUN26 82.50 C 10.25 10.25 10.25 8.91 +0.61 69 15 149 0
29JUN26 85.00 C 10.00 10.00 7.68 8.10 +0.59 70 40 158 +23
29JUN26 87.50 C 0.00 0.00 0.00 7.37 +0.56 70 0 53 0
29JUN26 90.00 C 6.84 6.84 6.84 6.67 +0.53 71 20 100 +20
29JUN26 92.50 C 0.00 0.00 0.00 6.00 +0.53 71 0 80 0
29JUN26 95.00 C 0.00 0.00 0.00 5.34 +0.49 71 0 15 0
29JUN26 97.50 C 5.96 5.96 5.96 4.76 +0.42 71 1 45 0
29JUN26 100.00 C 5.39 5.96 5.00 4.13 +0.29 70 18 15 +15
30JUL26 49.00 C 0.00 0.00 0.00 31.30 +1.24 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.45 +1.21 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.37 +1.15 67 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.46 +1.14 68 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.86 +1.37 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.59 +1.15 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.50 +1.36 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.86 +1.31 71 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.77 +0.67 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.92 +1.06 71 0 15 0
30JUL26 72.50 C 16.72 16.72 16.72 15.10 +0.87 68 15 54 +9
30JUL26 75.00 C 0.00 0.00 0.00 13.95 +0.85 69 0 30 0
30JUL26 77.50 C 12.44 13.47 12.44 12.83 +0.63 69 37 81 +37
30JUL26 80.00 C 13.28 13.74 13.20 11.84 +0.58 69 105 128 +105
30JUL26 82.50 C 12.66 13.30 12.62 10.95 +0.55 70 31 31 +10
30JUL26 85.00 C 11.35 11.35 11.35 10.42 +0.76 72 15 30 +15
30JUL26 87.50 C 10.57 10.57 10.57 9.43 +0.58 71 15 30 +15
30JUL26 90.00 C 0.00 0.00 0.00 8.73 +0.68 72 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 7.98 +0.60 72 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 7.35 +0.61 72 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 6.71 +0.78 72 0 41 0
30JUL26 100.00 C 7.70 8.16 7.17 6.08 +0.48 72 6 71 +6
29SEP26 21.00 C 0.00 0.00 0.00 58.16 +1.59 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 57.17 +1.59 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 56.19 +1.60 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 55.20 +1.59 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 54.22 +1.59 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 53.25 +1.59 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 52.27 +1.58 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 51.31 +1.58 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 50.35 +1.58 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 49.39 +1.57 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 48.45 +1.57 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.51 +1.57 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 46.56 +1.55 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.64 +1.55 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.64 +1.43 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 43.90 +1.45 73 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 42.95 +1.59 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 42.08 +1.62 72 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 40.95 +1.38 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 40.16 +0.91 69 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 39.38 +1.48 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.53 +1.49 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.96 +1.30 74 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 36.83 +1.44 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.23 +1.36 73 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 35.22 +1.43 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.42 +1.44 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.40 +0.86 68 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 32.84 +1.37 70 0 0 0
29SEP26 50.00 C 33.18 33.18 33.18 31.79 +0.91 67 2 23 -2
29SEP26 52.50 C 31.35 31.35 30.68 29.92 +0.17 67 7 24 -3
29SEP26 55.00 C 29.85 29.85 29.85 28.07 +1.38 67 5 983 +1
29SEP26 57.50 C 0.00 0.00 0.00 26.82 +1.48 70 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 24.64 +0.84 67 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 22.99 +0.54 66 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 21.49 +1.05 66 1 73 0
29SEP26 67.50 C 0.00 0.00 0.00 20.21 +0.55 67 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 19.41 +1.02 69 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 17.80 +0.68 68 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 17.01 +0.74 69 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 15.94 +1.03 70 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.84 +0.80 69 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 13.99 +0.75 70 0 65 0
29SEP26 85.00 C 14.65 14.65 14.65 13.21 +0.72 70 15 289 0
29SEP26 87.50 C 13.88 13.88 13.88 12.48 +0.71 71 15 45 +8
29SEP26 90.00 C 0.00 0.00 0.00 11.81 +0.67 71 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 11.11 +0.73 72 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 10.34 +0.65 71 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.69 +0.60 71 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 9.09 +0.60 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.08 +1.33 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.27 +1.30 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.49 +1.30 69 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.70 +1.29 69 0 0 0
30DEC26 42.00 C 39.05 39.05 38.88 39.76 +1.35 68 30 77 +30
30DEC26 43.00 C 0.00 0.00 0.00 39.14 +1.23 69 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.38 +1.19 69 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.66 +1.19 69 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.58 +1.28 67 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 36.21 +1.18 69 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.13 +0.87 67 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.77 +1.07 69 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.71 +0.84 67 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.97 +0.78 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 30.82 +1.19 69 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 29.41 +1.69 70 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 27.88 +1.68 69 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 25.98 +1.04 67 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 24.67 +0.73 67 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 23.42 +0.66 67 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 22.26 +0.66 67 1 664 +1
30DEC26 72.50 C 0.00 0.00 0.00 21.10 +0.49 67 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 20.27 +0.63 68 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 19.26 +0.88 68 0 155 0
30DEC26 80.00 C 17.50 18.40 17.50 18.35 +0.16 69 2 111 0
30DEC26 82.50 C 16.99 16.99 16.99 17.60 +0.83 69 15 30 +15
30DEC26 85.00 C 0.00 0.00 0.00 16.83 +0.80 70 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 16.08 +0.73 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.44 +0.74 71 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 14.81 +0.71 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 14.14 +0.63 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.42 +0.41 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.70 +0.53 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.38 +1.43 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.67 +1.43 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.96 +1.43 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.25 +1.37 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 37.61 +1.37 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 36.97 +1.37 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.33 +1.37 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.69 +1.37 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.09 +1.30 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.66 +1.28 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.25 +1.29 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.84 +1.22 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.12 +0.71 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 26.89 +0.70 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 26.16 +1.19 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.75 +0.76 67 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 23.65 +0.55 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 22.85 +0.67 67 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 21.92 +0.95 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.00 +0.96 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.16 +0.96 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.56 +0.78 68 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 18.83 +0.78 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.17 +0.88 69 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.47 +0.86 69 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 16.78 +0.86 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.09 +0.86 69 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 14.95 +0.83 68 0 0 0
TOTAL CALL 2,033 59,956 +778
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 127 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29APR26 50.00 P 0.08 0.10 0.08 0.01 -0.01 73 12 767 -10
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.02 71 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 -0.04 69 0 772 0
29APR26 57.50 P 0.28 0.28 0.28 0.08 -0.07 68 1 1,107 0
29APR26 60.00 P 0.29 0.41 0.29 0.17 -0.13 69 27 1,083 0
29APR26 62.50 P 0.61 0.61 0.61 0.32 -0.21 68 15 662 -15
29APR26 65.00 P 0.66 0.94 0.50 0.57 -0.30 69 121 1,446 +77
29APR26 67.50 P 0.83 1.27 0.70 0.93 -0.43 69 47 590 -32
29APR26 70.00 P 1.20 1.89 1.20 1.47 -0.55 69 68 515 +53
29APR26 72.50 P 1.83 2.40 1.83 2.18 -0.70 69 7 457 +5
29APR26 75.00 P 2.63 3.61 2.25 3.10 -0.84 69 80 389 -36
29APR26 77.50 P 0.00 0.00 0.00 4.22 -0.98 70 0 452 0
29APR26 80.00 P 4.36 6.28 3.99 5.56 -1.11 70 90 98 +30
29APR26 82.50 P 5.84 7.03 5.84 7.10 -0.99 71 10 1 +1
29APR26 85.00 P 7.20 7.20 7.20 8.82 -1.05 72 1 4 +1
29APR26 87.50 P 0.00 0.00 0.00 10.40 -1.39 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 12.70 -1.54 74 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 14.90 -1.55 76 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 17.16 -1.58 79 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.51 -1.60 83 0 0 0
29APR26 100.00 P 20.50 20.50 20.50 21.92 -1.57 87 5 5 +5
28MAY26 35.00 P 0.12 0.15 0.12 0.01 0.00 80 2 149 +2
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.02 70 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.03 69 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 -0.03 70 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.04 69 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.11 -0.05 70 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 -0.06 69 0 27 0
28MAY26 49.00 P 0.00 0.00 0.00 0.17 -0.07 69 0 23 0
28MAY26 50.00 P 0.49 0.49 0.49 0.21 -0.09 69 3 82 +3
28MAY26 52.50 P 0.70 0.70 0.65 0.34 -0.14 69 3 266 -1
28MAY26 55.00 P 0.74 0.74 0.74 0.53 -0.20 69 3 618 +3
28MAY26 57.50 P 1.00 1.10 1.00 0.83 -0.23 69 11 337 +10
28MAY26 60.00 P 0.00 0.00 0.00 1.20 -0.29 69 0 597 0
28MAY26 62.50 P 2.10 2.10 2.10 1.67 -0.38 69 1 290 -1
28MAY26 65.00 P 2.10 2.70 2.00 2.25 -0.49 70 9 126 -6
28MAY26 67.50 P 0.00 0.00 0.00 2.97 -0.55 70 0 64 0
28MAY26 70.00 P 3.16 3.70 3.16 3.83 -0.56 70 12 292 +12
28MAY26 72.50 P 3.96 3.96 3.77 4.81 -0.68 70 3 134 0
28MAY26 75.00 P 6.18 6.18 5.50 5.88 -0.79 70 3 95 +3
28MAY26 77.50 P 0.00 0.00 0.00 7.19 -0.90 71 0 93 0
28MAY26 80.00 P 0.00 0.00 0.00 8.57 -1.02 71 4 115 +4
28MAY26 82.50 P 0.00 0.00 0.00 10.07 -1.11 71 0 95 0
28MAY26 85.00 P 10.59 10.59 10.15 11.72 -1.16 72 20 72 +20
28MAY26 87.50 P 11.36 12.91 11.36 13.34 -1.31 71 30 50 +15
28MAY26 90.00 P 0.00 0.00 0.00 15.31 -1.20 73 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.23 -1.37 74 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 19.27 -1.37 75 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.31 -1.50 75 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.54 -1.44 77 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 71 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.02 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 -0.03 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.03 70 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.04 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.20 -0.04 70 0 27 0
29JUN26 43.00 P 0.53 0.53 0.53 0.24 -0.05 70 5 40 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.28 -0.07 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.35 -0.06 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 -0.08 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 -0.10 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.57 -0.10 70 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.12 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.76 -0.15 70 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 1.08 -0.18 70 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 1.44 -0.20 70 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.91 -0.34 70 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 2.55 -0.33 71 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 3.25 -0.37 71 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 4.02 -0.44 71 0 260 0
29JUN26 67.50 P 4.26 4.26 4.26 4.74 -0.60 69 9 242 0
29JUN26 70.00 P 5.02 5.46 5.02 5.80 -0.57 70 2 143 +1
29JUN26 72.50 P 0.00 0.00 0.00 6.86 -0.58 70 0 126 0
29JUN26 75.00 P 0.00 0.00 0.00 8.09 -0.73 70 0 175 0
29JUN26 77.50 P 0.00 0.00 0.00 9.44 -0.79 70 0 488 0
29JUN26 80.00 P 10.36 10.36 10.36 10.92 -0.86 71 6 90 -6
29JUN26 82.50 P 11.11 11.11 11.11 12.50 -0.93 72 15 52 +15
29JUN26 85.00 P 0.00 0.00 0.00 14.17 -0.99 73 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 15.90 -0.99 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.63 -0.98 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.53 -0.97 74 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 21.43 -0.92 74 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.42 -1.04 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.48 -1.13 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.25 -0.16 71 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.46 -0.17 71 0 27 0
30JUL26 52.50 P 0.00 0.00 0.00 1.92 -0.19 71 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 2.48 -0.24 71 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 3.08 -0.31 72 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.78 -0.36 71 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 4.53 -0.47 71 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 5.38 -0.54 70 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 6.44 -0.51 71 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 7.41 -0.68 70 0 27 0
30JUL26 72.50 P 0.00 0.00 0.00 8.59 -0.84 71 0 15 0
30JUL26 75.00 P 10.00 10.00 10.00 10.00 -0.69 71 2 17 +2
30JUL26 77.50 P 10.22 10.22 10.22 11.29 -0.78 71 6 48 0
30JUL26 80.00 P 11.09 13.14 11.09 12.80 -0.82 72 21 64 +6
30JUL26 82.50 P 13.09 13.09 13.09 14.40 -0.87 72 15 84 +15
30JUL26 85.00 P 14.61 15.74 14.61 16.06 -0.95 73 30 120 +30
30JUL26 87.50 P 16.64 18.30 16.49 17.82 -0.97 73 36 21 +21
30JUL26 90.00 P 18.16 18.88 17.43 19.63 -0.87 74 98 83 +83
30JUL26 92.50 P 0.00 0.00 0.00 21.41 -0.93 74 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.33 -0.98 75 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.26 -1.04 75 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.20 -1.16 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.01 71 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.01 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.02 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.02 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.02 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.03 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 -0.03 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 -0.03 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.05 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 -0.05 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.45 -0.05 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 -0.07 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.61 -0.08 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.71 -0.08 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.81 -0.08 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.94 -0.08 71 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 -0.11 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.19 -0.11 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.33 -0.11 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 -0.21 70 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 1.70 -0.17 71 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.89 -0.17 71 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 -0.17 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.28 -0.20 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.22 71 0 7 0
29SEP26 50.00 P 2.50 2.50 2.50 2.69 -0.15 70 1 25 0
29SEP26 52.50 P 0.00 0.00 0.00 3.30 -0.19 70 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.92 -0.26 69 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 4.68 -0.33 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 5.53 -0.37 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 6.55 -0.41 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 7.57 -0.46 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 8.69 -0.51 70 0 30 0
29SEP26 70.00 P 9.20 9.20 9.20 9.89 -0.57 70 5 31 0
29SEP26 72.50 P 0.00 0.00 0.00 11.05 -0.58 70 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 12.43 -0.65 70 0 20 0
29SEP26 77.50 P 13.05 13.05 13.05 13.89 -0.80 70 15 51 +15
29SEP26 80.00 P 0.00 0.00 0.00 15.45 -0.85 71 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 17.08 -0.89 71 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 18.79 -0.92 72 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 20.58 -0.81 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.43 -0.72 73 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.17 -0.88 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.01 -1.00 74 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.92 -1.05 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.88 -1.05 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 -0.26 70 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 1.74 -0.36 69 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.94 -0.34 69 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.20 -0.24 70 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.34 -0.31 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.54 -0.37 69 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.85 -0.23 70 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 3.03 -0.41 69 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 -0.41 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.55 -0.42 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.76 -0.39 69 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 4.03 -0.58 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.29 -0.50 69 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.07 -0.53 68 0 2 0
30DEC26 55.00 P 5.45 5.45 5.45 5.87 -0.64 68 1 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 6.84 -0.66 68 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 7.85 -0.64 68 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 8.94 -0.69 69 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 10.01 -0.80 68 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 11.25 -0.74 68 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 12.55 -0.75 69 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 13.96 -0.71 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.39 -0.65 69 0 0 0
30DEC26 77.50 P 16.80 16.80 16.80 16.91 -0.64 69 1 1 +1
30DEC26 80.00 P 0.00 0.00 0.00 18.51 -0.76 70 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 20.14 -0.83 70 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.86 -0.86 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.63 -0.71 71 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.67 -0.53 72 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.49 -0.48 72 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.32 -0.44 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.15 -0.40 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.99 -0.43 73 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.54 -0.17 68 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.81 -0.17 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.09 -0.16 68 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.36 -0.23 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.69 -0.24 68 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 5.01 -0.25 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.32 -0.28 67 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.66 -0.24 67 0 32 0
30MAR27 52.50 P 0.00 0.00 0.00 6.50 -0.28 67 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.40 -0.50 67 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 8.41 -0.45 67 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.57 -0.45 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.92 -0.22 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 11.96 -0.43 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 13.25 -0.47 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.62 -0.48 67 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 16.05 -0.55 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 17.55 -0.58 68 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 19.11 -0.71 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 20.72 -0.56 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.40 -0.58 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.13 -0.69 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 25.90 -0.12 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.69 -0.68 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 29.59 -0.66 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 31.41 -0.72 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 32.38 -0.77 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.18 -0.78 68 0 0 0
TOTAL PUT 856 37,763 +331
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$ 35.16
29APR26 22.00 C 0.00 0.00 0.00 13.19 -0.32 72 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.19 -0.32 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.19 -0.32 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.19 -0.32 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.19 -0.32 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.19 -0.32 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.19 -0.33 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.20 -0.32 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.20 -0.32 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.22 -0.32 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.27 -0.32 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.40 -0.30 29 0 0 0
29APR26 34.00 C 1.46 1.46 1.46 1.64 -0.27 29 15 120 +1
29APR26 35.00 C 1.29 1.29 0.96 1.02 -0.25 28 65 428 -31
29APR26 36.00 C 0.78 0.78 0.51 0.58 -0.20 28 115 741 +38
29APR26 37.00 C 0.40 0.40 0.26 0.30 -0.13 28 44 614 +3
29APR26 38.00 C 0.17 0.17 0.13 0.14 -0.08 28 27 1,440 +1
29APR26 39.00 C 0.06 0.06 0.06 0.07 -0.04 29 30 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.22 -0.32 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.22 -0.32 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.22 -0.33 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.23 -0.32 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.23 -0.32 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.24 -0.32 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.25 -0.32 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.28 -0.32 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.34 -0.31 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.44 -0.31 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.60 -0.30 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.87 -0.25 32 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 2.19 -0.25 31 0 126 0
28MAY26 35.00 C 0.00 0.00 0.00 1.61 -0.25 31 0 132 0
28MAY26 36.00 C 1.09 1.16 1.09 1.15 -0.23 31 29 302 +15
28MAY26 37.00 C 0.00 0.00 0.00 0.80 -0.20 31 0 216 0
28MAY26 38.00 C 0.68 0.68 0.54 0.55 -0.15 31 7 235 0
28MAY26 39.00 C 0.46 0.46 0.46 0.37 -0.10 31 5 126 0
28MAY26 40.00 C 0.26 0.26 0.26 0.25 -0.06 32 2 213 0
28MAY26 41.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 294 0
28MAY26 42.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.21 -0.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.22 -0.32 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.22 -0.32 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.22 -0.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.22 -0.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.23 -0.32 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.23 -0.33 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.24 -0.33 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.33 -0.39 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.40 -0.38 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.40 -0.31 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.54 -0.30 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.75 -0.29 31 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.05 -0.27 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.44 -0.29 31 0 48 0
29JUN26 35.00 C 1.95 1.95 1.95 1.88 -0.27 30 7 1,587 +1
29JUN26 36.00 C 0.00 0.00 0.00 1.44 -0.22 30 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.10 -0.18 30 0 96 0
29JUN26 38.00 C 0.00 0.00 0.00 0.83 -0.15 31 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.62 -0.12 31 0 85 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 -0.09 31 0 96 0
29JUN26 41.00 C 0.34 0.34 0.34 0.34 -0.08 31 2 86 +2
29JUN26 42.00 C 0.00 0.00 0.00 0.25 -0.06 31 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 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 43 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 12.22 -0.32 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.22 -0.33 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.23 -0.32 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.24 -0.32 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.26 -0.32 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.33 -0.39 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.40 -0.38 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.51 -0.31 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.71 -0.30 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.97 -0.29 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.32 -0.27 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.76 -0.27 31 0 0 0
30JUL26 35.00 C 2.53 2.53 2.38 2.24 -0.26 31 30 45 +30
30JUL26 36.00 C 2.06 2.06 1.93 1.81 -0.23 31 36 43 +36
30JUL26 37.00 C 0.00 0.00 0.00 1.46 -0.18 31 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 1.16 -0.17 31 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.94 -0.14 31 0 15 0
30JUL26 40.00 C 0.80 0.80 0.80 0.74 -0.13 31 7 23 +7
30JUL26 41.00 C 0.00 0.00 0.00 0.59 -0.11 32 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.47 -0.08 32 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.36 -0.06 32 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.22 -0.32 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.23 -0.32 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.24 -0.32 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.26 -0.32 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.31 -0.31 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.39 -0.31 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.52 -0.31 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.71 -0.29 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.95 -0.28 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.26 -0.27 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.63 -0.26 33 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 4.06 -0.23 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.44 -0.22 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.99 -0.20 32 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.57 -0.20 33 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.23 -0.17 33 0 975 0
29SEP26 38.00 C 0.00 0.00 0.00 1.91 -0.15 33 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.64 -0.14 33 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.39 -0.12 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.18 -0.12 33 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 1.00 -0.10 33 0 3 0
29SEP26 43.00 C 0.72 0.72 0.72 0.84 -0.10 33 1 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 -0.07 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 -0.08 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 -0.08 33 0 26 0
29SEP26 47.00 C 0.40 0.40 0.39 0.41 -0.06 33 30 42 +9
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.04 34 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.22 -0.33 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.23 -0.34 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.26 -0.35 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.36 -0.32 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.48 -0.31 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.66 -0.30 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.88 -0.29 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.15 -0.29 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.49 -0.27 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.85 -0.25 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.27 -0.25 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.73 -0.23 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.11 -0.22 31 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 3.67 -0.20 31 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.26 -0.20 31 0 56 0
30DEC26 37.00 C 0.00 0.00 0.00 2.90 -0.17 31 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.56 -0.18 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.27 -0.15 32 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.00 -0.15 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.75 -0.13 32 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.54 -0.13 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.34 -0.12 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.18 -0.10 32 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 -0.10 32 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.90 -0.08 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.78 -0.08 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.70 -0.06 32 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.63 -0.06 32 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.26 -0.33 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.34 -0.31 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.45 -0.31 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.61 -0.30 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.83 -0.28 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.07 -0.27 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.36 -0.27 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.69 -0.25 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.04 -0.25 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.46 -0.22 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.88 -0.23 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.37 -0.21 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.73 -0.20 31 0 0 0
30MAR27 35.00 C 4.10 4.10 4.10 4.30 -0.18 31 5 130 0
30MAR27 36.00 C 0.00 0.00 0.00 3.90 -0.18 31 0 125 0
30MAR27 37.00 C 0.00 0.00 0.00 3.52 -0.15 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.19 -0.15 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.86 -0.15 31 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.60 -0.12 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.33 -0.13 31 0 31 0
30MAR27 42.00 C 0.00 0.00 0.00 2.09 -0.10 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.89 -0.10 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.68 -0.16 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.56 -0.08 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.40 -0.08 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.24 -0.08 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 -0.07 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.00 -0.06 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.88 -0.07 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.67 -0.05 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.03 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 2 0
TOTAL CALL 457 17,775 +112
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 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 42 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 31 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 0.00 30 0 63 0
29APR26 32.00 P 0.11 0.14 0.11 0.08 +0.01 29 29 415 +27
29APR26 33.00 P 0.20 0.30 0.20 0.20 +0.02 29 35 849 +21
29APR26 34.00 P 0.40 0.53 0.40 0.45 +0.05 29 74 868 -31
29APR26 35.00 P 0.81 0.93 0.81 0.84 +0.08 29 84 832 -10
29APR26 36.00 P 1.13 1.48 1.10 1.40 +0.15 29 70 653 +16
29APR26 37.00 P 1.83 1.83 1.83 2.11 +0.20 28 15 280 0
29APR26 38.00 P 0.00 0.00 0.00 2.95 +0.24 28 0 322 0
29APR26 39.00 P 3.92 3.92 3.92 3.88 +0.28 29 30 213 -30
29APR26 40.00 P 0.00 0.00 0.00 4.99 +0.45 44 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 5.84 +0.32 0 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 6.84 +0.32 0 0 126 -10
29APR26 43.00 P 0.00 0.00 0.00 7.84 +0.32 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 8.84 +0.32 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.84 +0.32 0 0 1 0
29APR26 46.00 P 11.00 11.00 11.00 10.84 +0.32 0 15 42 +12
29APR26 47.00 P 0.00 0.00 0.00 11.84 +0.32 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.84 +0.32 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.84 +0.32 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.84 +0.32 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.34 +0.32 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.84 +0.32 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.34 +0.32 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.84 +0.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.34 +0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.84 +0.32 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 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 36 0 9 0
28MAY26 26.00 P 0.05 0.07 0.05 0.01 0.00 32 8 33 +7
28MAY26 27.00 P 0.10 0.10 0.10 0.03 0.00 33 2 68 0
28MAY26 28.00 P 0.14 0.14 0.14 0.06 +0.01 32 3 105 +3
28MAY26 29.00 P 0.00 0.00 0.00 0.11 0.00 31 0 122 0
28MAY26 30.00 P 0.31 0.31 0.31 0.21 +0.01 32 2 103 +2
28MAY26 31.00 P 0.48 0.48 0.48 0.38 +0.02 32 10 50 +10
28MAY26 32.00 P 0.00 0.00 0.00 0.62 +0.04 32 0 110 0
28MAY26 33.00 P 0.00 0.00 0.00 0.96 +0.07 32 0 234 0
28MAY26 34.00 P 1.36 1.41 1.35 1.40 +0.10 32 4 602 0
28MAY26 35.00 P 1.84 1.84 1.84 1.90 +0.11 32 2 350 +2
28MAY26 36.00 P 2.49 2.49 2.49 2.51 +0.16 32 5 736 +5
28MAY26 37.00 P 0.00 0.00 0.00 3.22 +0.19 32 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 3.99 +0.21 31 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 4.84 +0.25 31 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 5.73 +0.27 32 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.69 +0.40 34 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.64 +0.25 34 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.62 +0.33 36 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.54 +0.31 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.59 +0.33 40 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.52 +0.32 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.51 +0.31 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.51 +0.32 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.51 +0.33 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.50 +0.32 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.99 +0.32 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.49 +0.33 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.98 +0.32 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.47 +0.32 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.97 +0.33 53 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.46 +0.32 0 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 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 31 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 119 0
29JUN26 31.00 P 0.75 0.75 0.75 0.67 +0.04 31 5 80 +5
29JUN26 32.00 P 0.00 0.00 0.00 0.97 +0.06 31 0 144 0
29JUN26 33.00 P 1.41 1.41 1.41 1.35 +0.08 32 15 320 +8
29JUN26 34.00 P 1.80 1.80 1.80 1.78 +0.08 31 2 161 -2
29JUN26 35.00 P 2.18 2.18 2.18 2.32 +0.14 31 3 1,690 +3
29JUN26 36.00 P 0.00 0.00 0.00 2.89 +0.14 31 0 221 0
29JUN26 37.00 P 3.56 3.56 3.56 3.57 +0.18 31 15 254 -3
29JUN26 38.00 P 0.00 0.00 0.00 4.30 +0.20 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.10 +0.23 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.94 +0.24 31 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.75 +0.12 29 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.75 +0.36 32 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.69 +0.39 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.63 +0.37 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.61 +0.35 33 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.59 +0.35 34 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.58 +0.36 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.52 +0.31 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.51 +0.32 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.51 +0.32 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.00 +0.33 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.49 +0.33 35 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.98 +0.32 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.47 +0.32 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.97 +0.33 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.46 +0.32 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 26.00 P 0.16 0.16 0.16 0.12 +0.01 32 1 1 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.47 +0.02 32 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.68 +0.03 32 0 0 0
30JUL26 31.00 P 1.05 1.05 1.05 0.95 +0.04 32 2 2 +2
30JUL26 32.00 P 0.00 0.00 0.00 1.29 +0.05 32 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 1.70 +0.08 32 0 35 0
30JUL26 34.00 P 0.00 0.00 0.00 2.15 +0.09 32 0 15 0
30JUL26 35.00 P 2.53 2.53 2.53 2.67 +0.14 32 8 12 0
30JUL26 36.00 P 0.00 0.00 0.00 3.23 +0.14 31 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 3.89 +0.17 31 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.60 +0.17 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.36 +0.19 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.17 +0.22 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.00 +0.22 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.88 +0.24 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.79 +0.27 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.71 +0.27 31 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.65 +0.28 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.61 +0.29 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.58 +0.30 32 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.55 +0.30 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 0.00 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 +0.03 34 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 +0.04 34 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 1.23 +0.05 34 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.57 +0.05 34 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.97 +0.07 34 0 26 0
29SEP26 33.00 P 2.56 2.56 2.56 2.41 +0.09 34 3 1,791 +3
29SEP26 34.00 P 2.85 2.85 2.85 2.91 +0.10 34 10 230 +10
29SEP26 35.00 P 0.00 0.00 0.00 3.47 +0.13 35 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 4.06 +0.13 35 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 4.58 +0.15 33 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.25 +0.17 33 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.15 +0.36 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.92 +0.20 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.73 +0.21 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.33 +0.23 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.44 +0.23 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.34 +0.26 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.93 +0.25 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.84 -0.08 33 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.77 +0.28 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.70 +0.28 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.66 +0.29 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.61 +0.29 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.05 +0.31 34 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.51 +0.31 33 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.99 +0.32 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.48 +0.32 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.97 +0.32 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.46 +0.32 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 +0.02 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.03 33 0 97 0
30DEC26 28.00 P 1.28 1.28 1.28 1.07 +0.04 33 1 19 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.34 +0.04 33 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.68 +0.05 33 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 2.05 +0.08 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.47 +0.07 33 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 2.94 +0.10 33 0 34 0
30DEC26 34.00 P 0.00 0.00 0.00 3.44 +0.10 33 0 104 0
30DEC26 35.00 P 0.00 0.00 0.00 4.00 +0.12 33 0 154 0
30DEC26 36.00 P 0.00 0.00 0.00 4.59 +0.12 33 0 56 0
30DEC26 37.00 P 0.00 0.00 0.00 5.23 +0.15 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.90 +0.15 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.62 +0.18 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.36 +0.18 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.14 +0.20 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.95 +0.21 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.50 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.34 +0.23 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.19 +0.23 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.43 +0.51 37 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.96 +0.25 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.28 +0.67 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.80 +0.28 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.73 +0.28 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.12 +0.30 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.97 +0.73 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.39 +0.70 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.83 +0.67 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.97 +0.32 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.46 +0.32 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 +0.01 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.04 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.07 32 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
30MAR27 28.00 P 1.59 1.59 1.59 1.42 +0.06 32 3 23 +3
30MAR27 29.00 P 0.00 0.00 0.00 1.74 +0.07 32 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.09 +0.07 32 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.50 +0.10 33 0 2 0
30MAR27 32.00 P 3.08 3.08 3.08 2.93 +0.10 33 4 30 +4
30MAR27 33.00 P 0.00 0.00 0.00 3.42 +0.12 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.93 +0.12 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.49 +0.15 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.08 +0.15 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.71 +0.17 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.38 +0.18 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 +0.18 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.58 +0.20 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.31 +0.21 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.06 +0.22 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.85 +0.22 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.65 +0.23 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.49 +0.25 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.43 +0.34 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.20 +0.26 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.28 +0.47 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.98 +0.27 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.89 +0.27 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.23 +0.30 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.97 +0.66 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.39 +0.66 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.83 +0.65 42 0 0 0
TOTAL PUT 465 20,998 +59
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$ 13.75
29APR26 8.75 C 0.00 0.00 0.00 5.01 +0.60 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.76 +0.60 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.51 +0.60 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 +0.60 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.01 +0.60 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.76 +0.60 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.26 +0.59 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.75 +0.56 0 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 2.28 +0.56 42 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 +0.52 44 0 167 0
29APR26 12.50 C 1.05 1.30 0.97 1.38 +0.48 43 40 226 -10
29APR26 13.00 C 0.70 0.72 0.70 0.98 +0.37 41 30 1,326 +21
29APR26 13.50 C 0.44 0.65 0.44 0.67 +0.28 42 43 2,205 +20
29APR26 14.00 C 0.28 0.43 0.28 0.43 +0.20 42 55 2,003 +45
29APR26 14.50 C 0.17 0.27 0.17 0.27 +0.13 43 114 1,612 +40
29APR26 15.00 C 0.10 0.16 0.10 0.16 +0.08 44 16 692 +15
29APR26 15.50 C 0.00 0.00 0.00 0.09 +0.05 44 0 470 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.03 45 0 303 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 135 0
29APR26 17.50 C 0.01 0.01 0.01 0.01 0.00 49 44 89 +44
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 5.03 +0.60 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.78 +0.62 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.53 +0.59 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.29 +0.62 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.02 +0.61 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.77 +0.61 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.26 +0.56 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.77 +0.47 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.34 +0.45 35 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 2.00 +0.48 43 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.58 +0.42 40 0 883 0
28MAY26 13.00 C 0.00 0.00 0.00 1.26 +0.36 41 0 1,037 0
28MAY26 13.50 C 0.00 0.00 0.00 0.98 +0.31 42 0 158 0
28MAY26 14.00 C 0.67 0.72 0.67 0.75 +0.25 42 60 503 +10
28MAY26 14.50 C 0.40 0.51 0.40 0.56 +0.20 42 12 150 +12
28MAY26 15.00 C 0.29 0.40 0.29 0.41 +0.16 42 67 118 +18
28MAY26 15.50 C 0.29 0.29 0.29 0.30 +0.12 43 2 165 +2
28MAY26 16.00 C 0.00 0.00 0.00 0.22 +0.09 43 0 113 0
28MAY26 16.50 C 0.16 0.16 0.16 0.16 +0.07 44 30 63 +30
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.05 44 0 8 0
28MAY26 17.50 C 0.09 0.09 0.09 0.08 +0.04 44 20 20 +20
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 5.30 +0.60 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.05 +0.62 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.81 +0.63 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.57 +0.63 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.32 +0.62 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 +0.56 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.77 +0.55 0 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 +0.52 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.87 +0.43 33 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 +0.40 37 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 2.17 +0.45 42 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.82 +0.44 42 0 1,736 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 +0.35 40 0 2,604 0
29JUN26 13.50 C 1.09 1.09 1.09 1.20 +0.30 40 15 1,063 0
29JUN26 14.00 C 0.72 0.87 0.72 0.98 +0.26 41 33 405 -5
29JUN26 14.50 C 0.65 0.72 0.65 0.78 +0.22 41 10 411 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 +0.18 41 0 714 0
29JUN26 15.50 C 0.46 0.46 0.46 0.49 +0.15 41 40 1,769 +40
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.12 41 0 1,807 0
29JUN26 16.50 C 0.22 0.30 0.22 0.31 +0.10 42 14 950 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 +0.08 42 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 31 0
29JUN26 18.50 C 0.11 0.11 0.11 0.10 +0.03 42 20 34 +20
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 5.06 +0.62 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.81 +0.62 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.57 +0.60 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.33 +0.62 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.03 +0.55 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.81 +0.55 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.31 +0.50 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.89 +0.45 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.49 +0.41 35 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 2.20 +0.45 41 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.86 +0.46 41 0 255 0
30JUL26 13.00 C 1.30 1.30 1.30 1.51 +0.36 39 15 270 +15
30JUL26 13.50 C 1.07 1.22 1.07 1.26 +0.32 39 30 120 +30
30JUL26 14.00 C 0.96 0.96 0.96 1.03 +0.25 39 15 75 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.87 +0.23 41 0 105 0
30JUL26 15.00 C 0.56 0.56 0.56 0.72 +0.21 41 3 78 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.58 +0.18 41 0 52 0
30JUL26 16.00 C 0.00 0.00 0.00 0.46 +0.15 41 0 30 0
30JUL26 16.50 C 0.00 0.00 0.00 0.37 +0.13 41 0 32 0
30JUL26 17.00 C 0.00 0.00 0.00 0.29 +0.10 41 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.22 +0.08 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.07 +0.58 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.57 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.60 +0.57 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.37 +0.64 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.61 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.92 +0.62 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 +0.53 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.01 +0.43 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 +0.38 39 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.32 +0.35 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 2.03 +0.29 40 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.82 +0.39 42 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 +0.31 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.34 +0.28 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 1.16 +0.25 42 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 +0.22 42 0 34 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 +0.21 42 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 +0.19 42 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 +0.16 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.14 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 +0.12 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.11 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.09 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.07 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 5.11 +0.57 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.89 +0.56 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.66 +0.54 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 +0.54 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.24 +0.52 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 +0.48 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 +0.40 38 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 +0.47 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 +0.41 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.62 +0.34 40 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.39 +0.35 41 0 295 0
30DEC26 13.00 C 1.86 1.88 1.86 2.11 +0.31 40 12 202 +12
30DEC26 13.50 C 1.67 1.67 1.67 1.91 +0.31 41 24 90 +24
30DEC26 14.00 C 1.49 1.52 1.49 1.73 +0.31 42 22 80 +5
30DEC26 14.50 C 0.00 0.00 0.00 1.55 +0.28 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 +0.28 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.24 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 +0.21 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.19 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.19 42 0 88 0
30DEC26 17.50 C 0.81 0.81 0.81 0.77 +0.16 42 22 56 +6
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.14 42 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.14 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.11 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.11 42 0 66 0
30DEC26 20.00 C 0.43 0.46 0.43 0.42 +0.10 42 6 100 +6
30MAR27 8.75 C 0.00 0.00 0.00 5.18 +0.54 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.97 +0.54 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.77 +0.53 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.57 +0.51 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.39 +0.51 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 +0.43 40 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.85 +0.47 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.54 +0.46 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.23 +0.42 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.96 +0.41 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.67 +0.33 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.43 +0.34 41 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 +0.34 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 +0.32 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 +0.25 41 0 14 0
30MAR27 15.00 C 1.60 1.60 1.60 1.74 +0.30 42 8 8 +8
30MAR27 15.50 C 0.00 0.00 0.00 1.58 +0.29 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 +0.23 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 +0.23 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 +0.21 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.20 42 0 25 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.18 41 0 0 0
TOTAL CALL 822 31,324 +446
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 -0.02 48 120 725 +120
29APR26 11.50 P 0.03 0.03 0.03 0.02 -0.04 44 4 751 -4
29APR26 12.00 P 0.00 0.00 0.00 0.06 -0.08 45 0 919 0
29APR26 12.50 P 0.12 0.12 0.12 0.12 -0.15 44 25 760 +25
29APR26 13.00 P 0.31 0.32 0.24 0.24 -0.24 44 103 4,715 +5
29APR26 13.50 P 0.44 0.44 0.42 0.44 -0.32 45 25 2,483 0
29APR26 14.00 P 0.00 0.00 0.00 0.70 -0.41 45 0 2,291 0
29APR26 14.50 P 0.00 0.00 0.00 1.04 -0.43 46 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 -0.52 43 0 483 0
29APR26 15.50 P 0.00 0.00 0.00 1.82 -0.55 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.28 -0.62 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 2.83 -0.55 60 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.30 -0.55 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.75 -0.60 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.25 -0.60 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.75 -0.60 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.25 -0.60 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.75 -0.60 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.25 -0.60 0 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 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.05 44 0 1,315 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.08 44 0 199 0
28MAY26 12.00 P 0.26 0.26 0.26 0.22 -0.13 44 18 608 0
28MAY26 12.50 P 0.36 0.36 0.36 0.35 -0.18 44 5 983 0
28MAY26 13.00 P 0.00 0.00 0.00 0.52 -0.24 44 0 1,520 0
28MAY26 13.50 P 0.00 0.00 0.00 0.75 -0.29 44 0 254 0
28MAY26 14.00 P 0.00 0.00 0.00 1.02 -0.34 45 0 185 0
28MAY26 14.50 P 1.41 1.41 1.41 1.33 -0.35 45 8 8 +8
28MAY26 15.00 P 0.00 0.00 0.00 1.64 -0.50 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.02 -0.55 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.50 -0.53 48 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 2.95 -0.55 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.42 -0.57 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.90 -0.59 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.40 -0.60 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 43 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.03 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.06 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.08 43 0 813 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.12 43 0 346 0
29JUN26 12.00 P 0.42 0.42 0.42 0.37 -0.16 43 180 530 +91
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.20 43 0 1,994 0
29JUN26 13.00 P 0.80 0.80 0.80 0.72 -0.25 43 2 2,808 -2
29JUN26 13.50 P 1.06 1.06 1.06 0.96 -0.29 43 2 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.23 -0.34 43 0 263 0
29JUN26 14.50 P 0.00 0.00 0.00 1.54 -0.33 44 0 375 0
29JUN26 15.00 P 0.00 0.00 0.00 1.82 -0.49 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.25 -0.46 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 -0.49 45 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.08 -0.52 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.52 -0.54 48 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.98 -0.56 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 -0.57 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.94 -0.59 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.43 -0.60 57 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.93 -0.61 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.44 -0.62 64 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.47 -0.62 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.50 -0.62 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.51 -0.34 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.49 -0.59 88 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.25 -0.60 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.25 -0.60 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.25 -0.60 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.25 -0.60 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 -0.05 41 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 -0.06 41 0 30 0
30JUL26 10.50 P 0.22 0.22 0.22 0.19 -0.08 41 15 42 +15
30JUL26 11.00 P 0.00 0.00 0.00 0.29 -0.11 41 0 97 0
30JUL26 11.50 P 0.00 0.00 0.00 0.42 -0.15 41 0 87 0
30JUL26 12.00 P 0.00 0.00 0.00 0.58 -0.19 41 0 161 0
30JUL26 12.50 P 0.00 0.00 0.00 0.77 -0.23 41 0 178 0
30JUL26 13.00 P 0.00 0.00 0.00 1.00 -0.28 41 0 973 0
30JUL26 13.50 P 0.00 0.00 0.00 1.25 -0.33 41 0 414 0
30JUL26 14.00 P 1.80 1.82 1.77 1.56 -0.36 42 40 175 +40
30JUL26 14.50 P 0.00 0.00 0.00 1.89 -0.37 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.27 -0.40 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.65 -0.43 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.05 -0.44 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.48 -0.47 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.92 -0.47 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.37 -0.48 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.84 -0.49 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.07 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.08 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.08 42 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.11 43 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.15 42 0 205 0
29SEP26 11.50 P 0.74 0.74 0.74 0.65 -0.19 42 15 192 +2
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.21 42 0 270 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 -0.24 42 0 455 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 -0.27 42 0 368 0
29SEP26 13.50 P 0.00 0.00 0.00 1.56 -0.30 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.86 -0.33 42 0 487 0
29SEP26 14.50 P 2.30 2.30 2.30 2.17 -0.36 42 1 82 -1
29SEP26 15.00 P 0.00 0.00 0.00 2.52 -0.32 43 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 -0.40 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 -0.42 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 -0.43 44 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.10 -0.44 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.46 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.98 -0.44 46 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.44 -0.45 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 -0.42 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.33 -0.50 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.78 -0.54 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.72 -0.56 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.59 -0.66 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.56 -0.58 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.54 -0.58 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.52 -0.59 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.51 -0.59 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.50 -0.59 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.49 -0.60 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.09 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.11 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.12 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.14 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 -0.17 41 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 -0.17 42 0 205 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 -0.21 41 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.24 41 0 176 0
30DEC26 13.00 P 1.65 1.65 1.65 1.59 -0.26 41 34 303 0
30DEC26 13.50 P 0.00 0.00 0.00 1.87 -0.28 42 0 400 0
30DEC26 14.00 P 2.41 2.41 2.41 2.15 -0.32 41 8 251 +8
30DEC26 14.50 P 2.73 2.73 2.59 2.47 -0.34 41 19 108 +19
30DEC26 15.00 P 3.12 3.12 2.87 2.81 -0.35 42 41 90 +41
30DEC26 15.50 P 0.00 0.00 0.00 3.18 -0.35 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.60 -0.33 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.99 -0.35 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.34 -0.41 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.67 -0.50 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 -0.52 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.48 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.94 -0.50 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.38 -0.51 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 -0.52 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 -0.07 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 -0.08 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.08 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.10 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.11 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.12 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 -0.15 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 -0.18 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.19 41 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.33 -0.20 41 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.55 -0.24 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 1.82 -0.25 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.08 -0.30 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.41 -0.29 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.72 -0.30 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.04 -0.34 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 -0.37 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.37 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 -0.38 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.48 -0.41 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 -0.41 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 -0.43 41 0 0 0
TOTAL PUT 665 40,264 +367
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$ 88.56
29APR26 62.50 C 0.00 0.00 0.00 26.34 +0.57 84 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.84 +0.57 76 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.35 +0.57 69 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.86 +0.57 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.15 +0.38 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.65 +0.37 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.16 +0.37 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.69 +0.35 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.29 +0.29 21 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.12 +0.20 21 0 92 0
29APR26 87.50 C 2.86 2.91 2.59 2.35 +0.12 21 70 272 -25
29APR26 90.00 C 1.39 1.39 1.39 1.13 +0.02 21 1 835 +1
29APR26 92.50 C 0.41 0.41 0.41 0.46 -0.02 21 1 316 -1
29APR26 95.00 C 0.18 0.18 0.18 0.16 -0.02 21 2 427 -2
29APR26 97.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.02 0.00 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 42 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 26.50 +0.57 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.02 +0.57 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.54 +0.56 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.94 +0.42 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.50 +0.58 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.82 +0.35 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.40 +0.33 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.07 +0.28 21 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.91 +0.22 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.00 +0.09 21 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.51 +0.19 21 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.18 +0.07 21 0 52 0
28MAY26 92.50 C 0.00 0.00 0.00 1.30 0.00 21 0 3 0
28MAY26 95.00 C 0.73 0.73 0.73 0.74 -0.01 21 90 230 +35
28MAY26 97.50 C 0.47 0.49 0.39 0.40 -0.01 21 154 153 -146
28MAY26 100.00 C 0.21 0.21 0.21 0.20 -0.02 21 5 112 +5
28MAY26 102.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 399 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 21 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 26.69 +0.56 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.24 +0.56 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.80 +0.54 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.36 +0.51 37 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.50 +0.39 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.04 +0.33 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.70 +0.29 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.49 +0.24 21 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.46 +0.18 21 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.67 +0.12 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.28 +0.13 21 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.01 +0.11 21 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 2.03 +0.07 21 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.33 +0.03 21 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 0.84 -0.01 21 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.50 -0.04 21 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 -0.03 21 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 21 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 26.73 +0.58 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.25 +0.53 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.84 +0.51 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.45 +0.49 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.51 +0.35 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.15 +0.34 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.88 +0.30 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.78 +0.27 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.86 +0.23 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.16 +0.18 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.85 +0.12 22 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.64 +0.11 22 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.66 +0.08 22 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.90 +0.05 22 0 0 0
30JUL26 97.50 C 1.35 1.35 1.35 1.33 +0.03 22 2 5 +2
30JUL26 100.00 C 0.98 0.98 0.98 0.91 +0.01 22 1 4 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.77 +0.56 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.38 +0.54 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.03 +0.52 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.63 +0.40 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.24 +0.81 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.53 +0.28 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.46 +0.25 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.56 +0.21 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.84 +0.17 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.32 +0.14 23 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.03 +0.13 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 +0.11 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.80 +0.10 23 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 2.99 +0.05 23 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.35 +0.04 23 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.81 +0.02 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.39 +0.02 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 +0.02 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.82 +0.02 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 0.00 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.45 0.00 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 0.00 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 0.00 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.90 +0.51 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.59 +0.48 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.35 +0.46 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.04 +0.32 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.86 +0.29 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.34 +0.25 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.47 +0.21 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.78 +0.21 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.22 +0.17 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.80 +0.13 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.52 +0.15 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.32 +0.12 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.28 +0.11 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.40 +0.07 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.65 +0.05 23 0 1 0
30DEC26 100.00 C 3.08 3.08 3.08 3.03 +0.03 23 1 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.49 +0.03 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 +0.03 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 +0.03 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.38 0.00 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.12 0.00 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.89 0.00 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.72 0.00 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.56 -0.01 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.51 +0.35 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.21 +0.34 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.02 +0.32 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.91 +0.30 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.89 +0.27 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.00 +0.76 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.79 +0.23 24 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.16 +0.20 24 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.67 +0.20 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.32 +0.17 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.16 +0.17 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.96 +0.18 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.87 +0.15 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.89 +0.13 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.08 +0.12 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.34 +0.09 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.74 +0.06 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.20 +0.08 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.76 +0.07 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.37 +0.03 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.02 +0.02 24 0 2 0
TOTAL CALL 327 8,018 -130
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 253 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 522 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 492 0
29APR26 77.50 P 0.05 0.06 0.05 0.01 0.00 24 70 476 +70
29APR26 80.00 P 0.13 0.13 0.12 0.03 -0.03 21 14 697 0
29APR26 82.50 P 0.00 0.00 0.00 0.14 -0.08 21 0 590 0
29APR26 85.00 P 0.50 0.55 0.50 0.47 -0.18 21 19 443 0
29APR26 87.50 P 1.03 1.13 1.03 1.22 -0.30 21 66 223 +64
29APR26 90.00 P 2.31 2.31 2.31 2.51 -0.35 21 30 235 -30
29APR26 92.50 P 0.00 0.00 0.00 4.33 -0.39 21 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 6.53 -0.39 21 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 8.94 -0.39 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 11.44 -0.38 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.94 -0.38 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.44 -0.38 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.94 -0.38 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.44 -0.38 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.94 -0.38 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.44 -0.38 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.94 -0.38 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.44 -0.38 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 32 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 117 0
28MAY26 70.00 P 0.07 0.07 0.07 0.01 0.00 25 90 258 +90
28MAY26 72.50 P 0.13 0.15 0.12 0.01 -0.01 21 142 823 +142
28MAY26 75.00 P 0.20 0.20 0.20 0.04 -0.01 22 3 1,366 +3
28MAY26 77.50 P 0.00 0.00 0.00 0.10 -0.05 21 0 263 0
28MAY26 80.00 P 0.00 0.00 0.00 0.27 -0.09 21 0 232 0
28MAY26 82.50 P 0.84 0.84 0.83 0.61 -0.16 21 50 190 -30
28MAY26 85.00 P 1.33 1.33 1.33 1.22 -0.24 21 30 160 -30
28MAY26 87.50 P 2.21 2.21 2.21 2.17 -0.26 21 81 501 +81
28MAY26 90.00 P 0.00 0.00 0.00 3.40 -0.29 21 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 5.02 -0.39 21 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 6.97 -0.40 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.14 -0.41 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.49 -0.39 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.94 -0.38 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.44 -0.38 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.94 -0.38 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.44 -0.38 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.94 -0.38 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.44 -0.38 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.94 -0.38 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.44 -0.38 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
29JUN26 65.00 P 0.15 0.16 0.15 0.01 0.00 24 9 133 +9
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 113 0
29JUN26 72.50 P 0.41 0.41 0.41 0.09 -0.03 21 30 121 0
29JUN26 75.00 P 0.00 0.00 0.00 0.20 -0.07 21 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.42 -0.12 21 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 0.81 -0.16 21 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 1.41 -0.24 21 0 71 0
29JUN26 85.00 P 0.00 0.00 0.00 2.28 -0.29 21 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 3.35 -0.27 21 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 4.66 -0.32 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 6.41 -0.40 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.32 -0.41 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.41 -0.41 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.62 -0.41 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.95 -0.39 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.33 -0.18 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.37 -0.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.82 -0.57 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.27 -0.58 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.74 -0.57 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.20 -0.57 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.67 -0.57 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.15 -0.57 0 0 0 0
30JUL26 62.50 P 0.18 0.23 0.18 0.01 0.00 23 6 21 +6
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 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 0.12 -0.03 22 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.25 -0.04 22 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.47 -0.07 22 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.82 -0.11 22 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.35 -0.14 22 0 1 0
30JUL26 82.50 P 0.00 0.00 0.00 2.07 -0.18 22 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 3.02 -0.23 22 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 4.07 -0.28 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.39 -0.32 21 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 7.11 -0.32 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.92 -0.34 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.90 -0.35 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.01 -0.37 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.23 -0.38 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.54 -0.15 22 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.52 -0.55 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.93 -0.56 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.38 -0.55 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.04 23 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.06 23 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.71 -0.08 23 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.10 -0.11 23 0 147 0
29SEP26 77.50 P 0.00 0.00 0.00 1.63 -0.14 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.32 -0.17 23 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 3.18 -0.21 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 4.22 -0.24 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.39 -0.27 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.70 -0.31 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.22 -0.30 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.94 -0.32 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.79 -0.34 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 13.76 -0.35 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.84 -0.36 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.76 -0.55 21 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.01 -0.55 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.29 -0.57 18 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.63 -0.58 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.01 -0.58 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.42 -0.58 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.84 -0.58 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.27 -0.58 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 -0.04 23 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.60 -0.05 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.92 -0.08 23 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.33 -0.11 23 0 5 0
30DEC26 75.00 P 2.33 2.33 2.33 1.85 -0.14 23 3 5 +3
30DEC26 77.50 P 0.00 0.00 0.00 2.49 -0.17 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.30 -0.17 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.26 -0.21 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.35 -0.25 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.53 -0.26 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.84 -0.29 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.30 -0.32 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.91 -0.33 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.68 -0.33 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.56 -0.35 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.53 -0.36 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.39 -0.51 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.51 -0.53 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.70 -0.58 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.95 -0.55 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.26 -0.54 19 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.71 -0.44 19 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.09 -0.44 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.74 -0.05 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.07 -0.06 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.52 -0.09 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.03 -0.11 24 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.66 -0.13 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.43 -0.15 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.30 -0.18 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.31 -0.18 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.43 -0.23 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.55 -0.26 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.84 -0.29 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.30 -0.26 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.86 -0.35 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.64 -0.30 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.43 -0.31 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.08 -0.47 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.05 -0.48 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.08 -0.50 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.19 -0.54 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.36 -0.55 22 0 0 0
TOTAL PUT 643 13,511 +378
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$ 15.09
29APR26 9.75 C 0.00 0.00 0.00 5.35 +0.42 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.10 +0.42 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.60 +0.42 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.10 +0.42 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.60 +0.41 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.10 +0.41 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.61 +0.41 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.12 +0.39 35 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.66 +0.37 37 0 124 0
29APR26 14.00 C 0.74 0.74 0.74 1.25 +0.35 39 15 97 -15
29APR26 14.50 C 0.80 0.85 0.80 0.85 +0.27 36 12 228 -1
29APR26 15.00 C 0.36 0.58 0.36 0.56 +0.21 36 12 482 0
29APR26 15.50 C 0.10 0.39 0.10 0.35 +0.15 37 59 893 +41
29APR26 16.00 C 0.07 0.22 0.06 0.20 +0.09 37 85 711 +21
29APR26 16.50 C 0.07 0.15 0.07 0.11 +0.05 37 141 935 +124
29APR26 17.00 C 0.08 0.08 0.08 0.06 +0.03 38 100 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 28 94 +28
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.37 +0.42 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.12 +0.42 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.62 +0.42 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.23 +0.55 69 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.65 +0.46 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.15 +0.44 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.73 +0.46 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.22 +0.39 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.85 +0.41 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.43 +0.36 38 0 96 0
28MAY26 14.50 C 0.62 1.16 0.62 1.08 +0.30 36 24 33 +18
28MAY26 15.00 C 0.52 0.86 0.52 0.81 +0.26 37 23 73 +23
28MAY26 15.50 C 0.29 0.52 0.29 0.59 +0.21 37 45 115 +25
28MAY26 16.00 C 0.45 0.45 0.41 0.42 +0.16 37 22 50 +7
28MAY26 16.50 C 0.25 0.25 0.25 0.29 +0.11 37 42 120 +14
28MAY26 17.00 C 0.11 0.11 0.11 0.20 +0.09 37 5 55 0
28MAY26 17.50 C 0.06 0.09 0.06 0.13 +0.06 37 30 90 +30
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.04 37 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.11 +0.42 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.86 +0.42 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.62 +0.42 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.37 +0.42 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.12 +0.42 44 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 +0.44 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.23 +0.52 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.65 +0.43 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.21 +0.46 44 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.76 +0.46 42 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.27 +0.38 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.85 +0.33 35 0 1,525 0
29JUN26 14.00 C 1.28 1.57 1.28 1.53 +0.35 37 29 156 +14
29JUN26 14.50 C 0.79 0.79 0.79 1.18 +0.27 35 1 176 +1
29JUN26 15.00 C 0.00 0.00 0.00 0.92 +0.23 35 0 411 0
29JUN26 15.50 C 0.40 0.61 0.40 0.72 +0.20 35 25 152 +10
29JUN26 16.00 C 0.54 0.54 0.54 0.56 +0.17 36 10 61 +10
29JUN26 16.50 C 0.00 0.00 0.00 0.42 +0.13 36 0 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.10 36 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 +0.08 36 0 67 0
29JUN26 18.00 C 0.21 0.21 0.21 0.16 +0.05 35 2 122 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 5.12 +0.42 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.64 +0.44 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.23 +0.52 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.65 +0.41 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.21 +0.42 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.82 +0.45 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.35 +0.36 37 0 0 0
30JUL26 13.50 C 1.45 1.45 1.45 1.96 +0.31 36 7 7 +7
30JUL26 14.00 C 1.27 1.34 1.27 1.63 +0.31 36 21 21 +21
30JUL26 14.50 C 0.00 0.00 0.00 1.33 +0.26 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.09 +0.23 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.89 +0.20 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.73 +0.17 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.59 +0.14 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.47 +0.12 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.37 +0.10 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.29 +0.08 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 +0.06 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.11 +0.41 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.87 +0.42 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.62 +0.42 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.37 +0.41 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 +0.41 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 +0.41 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.23 +0.51 43 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.77 +0.48 41 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 +0.46 40 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 +0.28 37 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 +0.24 37 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 +0.31 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.03 +0.32 39 0 226 0
29SEP26 14.50 C 0.00 0.00 0.00 1.73 +0.25 38 0 328 0
29SEP26 15.00 C 0.00 0.00 0.00 1.51 +0.23 38 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 +0.21 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.14 +0.20 39 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.98 +0.17 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 +0.16 39 0 75 0
29SEP26 17.50 C 0.50 0.50 0.50 0.72 +0.13 39 15 75 +15
29SEP26 18.00 C 0.62 0.62 0.62 0.62 +0.12 39 10 59 +10
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.11 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.10 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 +0.09 39 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.09 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.07 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 0 0
29SEP26 23.00 C 0.15 0.15 0.15 0.12 +0.03 40 2 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.03 40 0 14 0
30DEC26 9.50 C 5.70 5.70 5.70 5.65 +0.43 40 6 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 +0.41 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 +0.41 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.39 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 +0.38 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 +0.36 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 +0.35 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.23 +0.34 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 +0.32 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 +0.30 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.30 +0.28 37 0 84 0
30DEC26 14.50 C 0.00 0.00 0.00 2.12 +0.32 38 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.85 +0.25 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.65 +0.23 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.47 +0.21 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 +0.20 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 +0.18 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 +0.17 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.91 +0.15 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 +0.15 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 +0.09 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 +0.12 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 +0.12 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.11 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.07 38 0 24 0
30DEC26 23.00 C 0.33 0.33 0.33 0.27 +0.06 38 1 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.05 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.47 +0.40 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 +0.40 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.86 +0.39 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.47 +0.36 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.01 +0.25 34 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.79 +0.35 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.47 +0.33 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.18 +0.32 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.90 +0.31 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.57 +0.29 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.34 +0.27 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.13 +0.26 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 +0.31 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.75 +0.23 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.64 +0.28 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.47 +0.24 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 +0.19 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.17 +0.18 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 +0.17 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 +0.14 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 +0.14 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 +0.14 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.65 +0.12 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 +0.11 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 +0.08 37 0 0 0
30MAR27 24.00 C 0.41 0.41 0.41 0.35 +0.08 37 15 30 +15
TOTAL CALL 787 13,872 +416
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 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 72 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 263 0
29APR26 13.00 P 0.07 0.07 0.05 0.02 -0.02 37 8 258 +3
29APR26 13.50 P 0.15 0.16 0.15 0.06 -0.05 38 22 449 +20
29APR26 14.00 P 0.28 0.30 0.15 0.13 -0.10 37 56 144 -2
29APR26 14.50 P 0.49 0.49 0.49 0.27 -0.15 38 30 71 -23
29APR26 15.00 P 0.80 0.80 0.38 0.47 -0.21 38 50 468 +20
29APR26 15.50 P 0.00 0.00 0.00 0.72 -0.31 35 0 875 0
29APR26 16.00 P 0.00 0.00 0.00 1.10 -0.32 38 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.50 -0.37 37 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 1.95 -0.39 37 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.42 -0.48 36 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 2.93 -0.44 45 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.41 -0.42 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.96 -0.37 64 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.41 -0.42 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.91 -0.42 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.91 -0.42 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.91 -0.42 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.91 -0.42 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.91 -0.42 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 33 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.04 37 0 54 0
28MAY26 13.00 P 0.20 0.20 0.20 0.18 -0.06 37 15 89 +14
28MAY26 13.50 P 0.32 0.32 0.29 0.30 -0.09 37 25 26 -15
28MAY26 14.00 P 0.68 0.68 0.68 0.47 -0.13 38 5 251 0
28MAY26 14.50 P 0.84 0.84 0.58 0.67 -0.19 37 31 84 +31
28MAY26 15.00 P 0.93 0.93 0.93 0.93 -0.23 37 2 121 +1
28MAY26 15.50 P 1.25 1.28 1.25 1.24 -0.28 37 16 188 +1
28MAY26 16.00 P 0.00 0.00 0.00 1.61 -0.27 38 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 1.98 -0.33 37 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.40 -0.35 36 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.84 -0.47 36 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.34 -0.45 40 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.76 -0.53 32 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.30 -0.46 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.73 -0.52 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.28 -0.38 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.26 -0.39 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.23 -0.42 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.23 -0.42 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.23 -0.41 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 156 0
29JUN26 11.50 P 0.15 0.15 0.15 0.07 -0.02 36 2 192 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.04 36 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 -0.06 35 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.30 -0.09 36 0 1,768 0
29JUN26 13.50 P 0.61 0.61 0.44 0.45 -0.11 36 40 79 -30
29JUN26 14.00 P 0.85 0.89 0.57 0.60 -0.19 34 19 129 +12
29JUN26 14.50 P 0.78 0.87 0.78 0.85 -0.19 36 21 282 +19
29JUN26 15.00 P 1.45 1.45 1.45 1.11 -0.24 35 15 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 -0.25 36 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 1.77 -0.25 36 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 -0.30 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.51 -0.42 35 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 -0.41 36 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.36 -0.47 34 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.81 -0.51 33 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.30 -0.46 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.76 -0.52 31 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 -0.37 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.26 -0.40 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.30 -0.35 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.23 -0.42 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.23 -0.41 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
30JUL26 12.00 P 0.29 0.29 0.29 0.20 -0.06 36 1 11 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.30 -0.08 36 0 30 0
30JUL26 13.00 P 0.00 0.00 0.00 0.43 -0.11 36 0 18 0
30JUL26 13.50 P 0.55 0.55 0.55 0.60 -0.13 36 15 94 +15
30JUL26 14.00 P 1.04 1.04 0.73 0.79 -0.16 36 16 31 +16
30JUL26 14.50 P 0.95 0.95 0.95 1.02 -0.19 36 15 30 +15
30JUL26 15.00 P 0.00 0.00 0.00 1.29 -0.22 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.60 -0.24 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.94 -0.23 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.26 -0.29 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.65 -0.38 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.04 -0.41 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.50 -0.39 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.91 -0.41 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.37 -0.39 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.87 -0.41 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.02 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 -0.05 40 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.07 40 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 -0.09 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 -0.10 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.99 -0.12 40 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.21 -0.15 40 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.47 -0.16 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.18 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.04 -0.22 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 -0.22 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.72 -0.26 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 -0.26 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.48 -0.29 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.89 -0.30 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.31 -0.18 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 -0.19 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.03 -0.34 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.48 -0.35 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.39 -0.37 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 -0.42 50 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.29 -0.39 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.26 -0.40 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.02 38 0 15 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30DEC26 10.00 P 0.33 0.35 0.33 0.21 -0.03 38 109 109 +108
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.03 39 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.04 38 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.06 38 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.08 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.08 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.02 -0.11 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.12 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.48 -0.14 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.74 -0.16 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 -0.18 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.32 -0.20 39 0 77 0
30DEC26 16.00 P 2.69 2.69 2.69 2.65 -0.21 40 1 82 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.99 -0.22 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 -0.25 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 -0.26 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 -0.28 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 -0.29 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 -0.31 41 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.20 -0.31 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.63 -0.32 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.51 -0.34 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 -0.42 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.35 -0.38 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.31 -0.38 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 -0.07 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 -0.06 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 -0.07 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.09 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.22 -0.11 38 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 -0.13 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.69 -0.14 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 -0.20 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.24 -0.17 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 -0.18 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.20 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.11 -0.19 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.23 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.24 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.17 -0.25 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.55 -0.27 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.95 -0.29 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.35 -0.29 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.76 -0.31 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.62 -0.32 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.52 -0.42 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.42 -0.36 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.36 -0.37 37 0 0 0
TOTAL PUT 514 13,273 +209
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$ 64.90
29APR26 43.00 C 0.00 0.00 0.00 21.95 +0.74 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.95 +0.74 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.96 +0.75 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.96 +0.75 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.96 +0.75 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.96 +0.75 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.96 +0.75 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.96 +0.75 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.46 +0.74 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.97 +0.75 25 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 7.47 +0.74 0 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 5.01 +0.70 19 0 228 0
29APR26 62.50 C 2.45 2.60 2.35 2.69 +0.54 17 10 98 -10
29APR26 65.00 C 1.06 1.06 1.06 1.11 +0.30 18 17 222 0
29APR26 67.50 C 0.22 0.33 0.22 0.33 +0.11 19 47 124 +45
29APR26 70.00 C 0.10 0.10 0.10 0.06 +0.02 19 35 196 +35
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29APR26 75.00 C 0.02 0.02 0.02 0.01 0.00 25 75 75 +75
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 20.03 +0.74 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.04 +0.75 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.04 +0.75 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.04 +0.75 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.04 +0.74 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.05 +0.75 26 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.56 +0.75 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.08 +0.74 21 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.64 +0.70 20 0 42 0
28MAY26 60.00 C 0.00 0.00 0.00 5.36 +0.76 20 0 33 0
28MAY26 62.50 C 0.00 0.00 0.00 3.30 +0.48 19 0 76 0
28MAY26 65.00 C 1.55 1.55 1.46 1.86 +0.33 20 4 281 +4
28MAY26 67.50 C 0.85 0.85 0.84 0.91 +0.19 20 32 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.41 +0.10 21 0 332 0
28MAY26 72.50 C 0.27 0.28 0.27 0.15 +0.04 21 30 165 +30
28MAY26 75.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 25.02 +0.75 43 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.02 +0.75 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.02 +0.74 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.03 +0.75 39 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.03 +0.75 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.03 +0.74 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.04 +0.75 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.04 +0.75 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.04 +0.74 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.04 +0.74 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.05 +0.75 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.56 +0.75 22 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.08 +0.73 20 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.66 +0.69 20 0 16 0
29JUN26 60.00 C 4.79 4.79 4.79 5.36 +0.69 19 15 73 0
29JUN26 62.50 C 0.00 0.00 0.00 3.41 +0.46 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 2.00 +0.31 20 0 330 0
29JUN26 67.50 C 0.97 1.03 0.97 1.07 +0.18 20 45 122 +45
29JUN26 70.00 C 0.00 0.00 0.00 0.54 +0.09 20 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.26 +0.06 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 20.03 +0.74 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.04 +0.75 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.04 +0.75 28 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.04 +0.74 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.04 +0.74 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.05 +0.75 24 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.56 +0.75 21 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.08 +0.73 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.68 +0.71 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.36 +0.65 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.52 +0.48 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 2.17 +0.35 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.29 +0.20 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.74 +0.14 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.39 +0.08 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 - 21 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 25.02 +0.75 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.02 +0.75 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.02 +0.74 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.03 +0.75 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.03 +0.75 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.03 +0.74 24 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.04 +0.75 29 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.04 +0.75 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.04 +0.74 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.04 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.05 +0.75 23 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.56 +0.75 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.10 +0.73 19 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 7.76 +0.70 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 5.69 +0.64 19 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 4.00 +0.65 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.65 +0.44 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.76 +0.33 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 1.13 +0.21 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.72 +0.16 18 0 15 0
29SEP26 75.00 C 0.43 0.43 0.43 0.46 +0.13 19 1 1 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.26 +0.08 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 +0.04 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 24.02 +0.75 30 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.02 +0.74 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.03 +0.75 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.03 +0.75 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.03 +0.74 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.04 +0.75 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.04 +0.75 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.04 +0.74 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.04 +0.74 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.05 +0.75 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.56 +0.74 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.14 +0.70 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.90 +0.59 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 6.02 +0.50 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.35 +0.37 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.18 +0.28 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.28 +0.22 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.59 +0.17 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 +0.13 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.76 +0.08 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 +0.05 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.31 +0.03 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 - 17 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 20.03 +0.74 23 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.04 +0.75 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.04 +0.75 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.04 +0.74 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.04 +0.74 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.05 +0.75 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.57 +0.70 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.23 +0.61 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.15 +0.49 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.42 +0.40 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.82 +0.30 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.64 +0.20 15 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.71 +0.15 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.01 +0.14 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.50 +0.16 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 +0.06 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 +0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.49 +0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.32 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 - 16 0 0 -
TOTAL CALL 311 4,650 +225
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 362 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 245 0
29APR26 60.00 P 0.09 0.09 0.09 0.05 -0.04 20 2 343 0
29APR26 62.50 P 0.42 0.42 0.41 0.31 -0.18 19 18 189 -15
29APR26 65.00 P 1.35 1.45 1.35 1.21 -0.45 20 41 170 -1
29APR26 67.50 P 0.00 0.00 0.00 2.86 -0.64 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 5.12 -0.73 19 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.60 -0.75 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.10 -0.75 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.97 -0.65 59 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.47 -0.65 67 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.97 -0.65 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.47 -0.65 80 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.97 - 87 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 108 0
28MAY26 57.50 P 0.00 0.00 0.00 0.25 -0.10 21 0 246 0
28MAY26 60.00 P 0.75 0.75 0.75 0.73 -0.22 21 1 45 0
28MAY26 62.50 P 1.71 1.71 1.71 1.69 -0.40 21 5 171 0
28MAY26 65.00 P 3.34 3.34 3.24 3.16 -0.54 22 40 407 +30
28MAY26 67.50 P 0.00 0.00 0.00 4.94 -0.63 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.12 -0.70 21 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.49 -0.72 21 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.29 -0.75 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.84 -0.66 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.32 -0.64 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.79 -0.64 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.27 -0.65 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.76 - 57 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 45.00 P 0.01 0.01 0.01 0.01 0.00 27 60 66 +59
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.03 20 0 106 0
29JUN26 55.00 P 0.18 0.18 0.18 0.19 -0.07 20 15 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.50 -0.13 20 0 115 0
29JUN26 60.00 P 1.13 1.16 1.08 1.09 -0.24 20 34 81 +34
29JUN26 62.50 P 0.00 0.00 0.00 2.12 -0.38 20 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.61 -0.51 21 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.43 -0.61 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.34 -0.66 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.60 -0.70 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.34 -0.72 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.86 -0.65 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.32 -0.65 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.79 -0.65 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.27 -0.65 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.76 - 45 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.29 -0.08 19 0 30 0
30JUL26 57.50 P 0.65 0.65 0.65 0.66 -0.15 19 1 18 -1
30JUL26 60.00 P 0.00 0.00 0.00 1.30 -0.28 19 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 2.37 -0.40 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.86 -0.46 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.63 -0.57 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.46 -0.64 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.68 -0.68 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.38 -0.70 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.87 -0.64 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.32 -0.65 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.79 -0.67 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.27 -0.66 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.76 - 39 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 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 20 0 4 0
29SEP26 45.00 P 0.10 0.10 0.10 0.01 0.00 19 2 25 -2
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 -0.02 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 -0.07 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.05 -0.08 19 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 1.82 -0.16 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 2.90 -0.24 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.30 -0.20 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.83 -0.43 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.73 -0.53 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.85 -0.60 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.49 -0.68 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.93 -0.72 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.44 -0.74 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.98 -0.67 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.46 -0.63 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.91 - 36 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 0.01 -0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.05 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.10 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.75 -0.14 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.30 -0.24 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.13 -0.30 17 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 3.21 -0.40 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.58 -0.50 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.06 -0.55 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.91 -0.60 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.96 -0.66 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.55 -0.72 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.96 -0.75 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.45 -0.76 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.98 -0.67 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.46 -0.63 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.91 - 30 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.03 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 -0.05 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 -0.06 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.07 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.10 16 0 0 0
30MAR27 52.50 P 0.52 0.52 0.52 0.49 -0.13 16 2 4 +2
30MAR27 55.00 P 0.00 0.00 0.00 0.89 -0.21 16 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 -0.27 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.32 -0.38 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.41 -0.47 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.76 -0.57 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.20 -0.61 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.01 -0.66 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.03 -0.70 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.59 -0.74 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.98 -0.75 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.45 -0.76 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.98 -0.67 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.46 -0.63 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.91 - 28 0 0 -
TOTAL PUT 221 4,147 +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$ 20.86
29APR26 15.50 C 0.00 0.00 0.00 5.36 +0.08 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.88 +0.12 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.39 +0.11 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.88 +0.10 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.89 +0.10 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.41 +0.10 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.94 +0.09 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.50 +0.07 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.14 +0.09 32 0 1 0
29APR26 21.00 C 0.57 0.57 0.51 0.53 +0.06 30 20 111 +15
29APR26 22.00 C 0.18 0.18 0.18 0.19 +0.01 30 3 88 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 0.00 29 0 123 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 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 71 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.46 +0.15 47 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.02 +0.20 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.53 +0.21 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.05 +0.21 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.46 +0.09 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.99 +0.08 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.55 +0.08 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.13 +0.06 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.75 +0.06 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.45 +0.07 31 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.86 +0.06 29 0 51 0
28MAY26 22.00 C 0.52 0.52 0.50 0.47 +0.02 29 23 121 +23
28MAY26 23.00 C 0.29 0.29 0.27 0.24 +0.01 29 27 76 +27
28MAY26 24.00 C 0.14 0.14 0.11 0.12 +0.01 29 52 86 +32
28MAY26 25.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 56 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 5.56 +0.19 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.08 +0.23 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.59 +0.17 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.09 +0.16 37 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.50 +0.02 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.04 -0.02 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.60 -0.05 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.19 -0.09 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.87 -0.08 27 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.52 -0.15 27 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.95 -0.15 26 0 60 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 -0.15 26 0 100 0
29JUN26 23.00 C 0.00 0.00 0.00 0.30 -0.14 26 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.11 26 0 53 0
29JUN26 25.00 C 0.00 0.00 0.00 0.07 -0.08 26 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.06 25 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 45 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 5.60 +0.09 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.11 +0.10 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.62 +0.09 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.14 +0.09 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.57 -0.02 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.14 +0.08 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.73 +0.07 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.36 +0.06 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.07 +0.05 32 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 1.75 +0.05 32 0 120 0
30JUL26 21.00 C 0.00 0.00 0.00 1.21 +0.03 31 0 13 0
30JUL26 22.00 C 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.20 0.00 31 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.12 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.61 +0.10 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.12 +0.09 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.64 +0.09 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 +0.07 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.62 -0.03 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.21 +0.07 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.82 +0.05 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.47 +0.04 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.15 +0.04 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.86 +0.03 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 +0.03 31 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 0.00 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 0.00 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.26 0.00 30 0 52 0
29SEP26 27.00 C 0.22 0.22 0.22 0.18 0.00 30 38 113 +38
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 0.00 31 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 5.61 +0.10 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.17 +0.13 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.72 +0.09 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.28 +0.08 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 -0.04 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.39 +0.06 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.05 +0.06 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 +0.06 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.19 +0.07 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.34 +0.03 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.03 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 +0.02 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 +0.02 30 0 28 0
30DEC26 27.00 C 0.46 0.46 0.46 0.40 +0.01 30 15 85 +15
30DEC26 28.00 C 0.37 0.37 0.37 0.31 +0.01 30 15 66 +15
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 30 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 5.61 +0.10 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.17 +0.13 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.72 +0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.28 +0.07 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.01 +0.10 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.57 +0.05 29 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 3.26 +0.05 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.98 +0.05 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.72 +0.04 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.45 +0.05 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 +0.03 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.64 +0.01 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 +0.03 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 +0.02 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 0.00 29 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 0.00 30 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 193 6,457 +165
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 52 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 32 0 32 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 137 0
29APR26 19.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 77 0
29APR26 20.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 147 0
29APR26 21.00 P 0.00 0.00 0.00 0.64 -0.08 30 0 323 0
29APR26 22.00 P 0.00 0.00 0.00 1.31 -0.09 30 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.18 -0.09 30 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.14 -0.10 0 0 115 0
29APR26 25.00 P 0.00 0.00 0.00 4.14 -0.16 0 0 88 0
29APR26 26.00 P 0.00 0.00 0.00 5.14 -0.16 0 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 6.14 -0.16 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.14 -0.16 0 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.14 -0.16 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.15 -0.15 80 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.14 -0.16 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.15 -0.15 91 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.15 -0.15 96 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.14 -0.15 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.15 -0.15 105 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.17 -0.13 120 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 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 31 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 65 0
28MAY26 18.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 117 0
28MAY26 19.50 P 0.00 0.00 0.00 0.34 -0.05 29 0 81 0
28MAY26 20.00 P 0.50 0.52 0.50 0.51 -0.05 30 19 86 0
28MAY26 21.00 P 0.00 0.00 0.00 0.94 -0.10 29 0 51 0
28MAY26 22.00 P 1.45 1.45 1.45 1.55 -0.13 29 100 183 +100
28MAY26 23.00 P 0.00 0.00 0.00 2.33 -0.09 29 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.21 -0.10 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.15 -0.15 28 0 122 0
28MAY26 26.00 P 0.00 0.00 0.00 5.14 -0.16 0 0 159 0
28MAY26 27.00 P 0.00 0.00 0.00 6.14 -0.16 0 0 16 0
28MAY26 28.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 8.14 -0.16 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.14 -0.16 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.16 -0.14 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.14 -0.16 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.15 -0.15 62 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.15 -0.15 65 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.14 -0.15 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.15 -0.15 72 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.17 -0.13 80 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.06 26 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.08 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.11 26 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.15 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 -0.17 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.36 -0.22 25 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.52 -0.25 25 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.71 -0.28 25 0 45 0
29JUN26 20.00 P 0.72 0.72 0.72 0.95 -0.29 25 1 80 +1
29JUN26 21.00 P 0.00 0.00 0.00 1.54 -0.28 24 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 2.26 -0.26 23 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.17 -0.24 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.09 -0.19 26 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.89 -0.16 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.02 +0.05 26 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 +0.10 27 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 8.00 +0.14 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.99 +0.17 22 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.99 +0.21 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.98 -0.10 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.97 -0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.97 -0.10 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.96 -0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.96 -0.10 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.95 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.95 -0.10 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 -0.03 31 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.54 -0.05 31 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.69 -0.05 30 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.86 -0.06 30 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.07 -0.07 30 0 0 0
30JUL26 20.00 P 1.27 1.27 1.27 1.32 -0.07 30 1 1 +1
30JUL26 21.00 P 0.00 0.00 0.00 1.89 -0.08 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.56 -0.09 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.42 -0.10 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.14 -0.14 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.01 -0.10 13 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.02 -0.06 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.01 0.00 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.00 +0.02 24 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.99 -0.02 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.99 -0.07 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29SEP26 16.00 P 0.30 0.30 0.30 0.27 -0.03 30 30 33 +30
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 -0.04 30 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 -0.04 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.78 -0.04 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.93 -0.06 30 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.08 30 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.34 -0.07 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.08 29 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 -0.10 29 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.88 -0.09 30 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.63 +0.02 30 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.32 -0.08 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.19 -0.07 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.06 -0.10 23 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.01 -0.07 20 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.00 -0.03 21 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.99 -0.02 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.99 -0.07 25 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.97 -0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.97 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.97 -0.09 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.96 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.96 -0.09 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.95 -0.10 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.04 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 -0.04 31 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.09 -0.04 31 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.29 -0.05 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.51 -0.06 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 -0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.00 -0.07 30 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.58 -0.08 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.19 -0.07 30 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 3.91 -0.07 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.68 -0.08 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.51 -0.07 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 -0.07 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.24 -0.08 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 -0.08 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.10 -0.05 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.00 -0.09 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.99 -0.09 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.97 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.97 -0.10 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.97 -0.09 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.96 -0.10 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.96 -0.09 31 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.95 -0.10 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.61 -0.02 29 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 -0.04 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 -0.05 30 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.05 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.02 30 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 0.00 30 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.71 -0.07 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.93 -0.09 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.18 -0.12 29 0 23 0
30MAR27 21.00 P 0.00 0.00 0.00 2.79 -0.08 30 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.44 -0.08 30 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.10 -0.06 29 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 -0.06 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.65 -0.08 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.50 -0.07 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.34 -0.15 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.24 -0.10 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.17 -0.10 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.10 -0.11 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.06 -0.10 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.03 -0.10 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.01 -0.10 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.99 -0.10 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.97 -0.10 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.96 -0.10 28 0 0 0
TOTAL PUT 151 6,139 +132
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$ 408.40
10APR26 280.00 C 0.00 0.00 0.00 128.40 +0.18 0 0 0 0
10APR26 285.00 C 0.00 0.00 0.00 123.40 +0.18 0 0 0 0
10APR26 290.00 C 0.00 0.00 0.00 118.40 +0.18 0 0 0 0
10APR26 295.00 C 0.00 0.00 0.00 113.40 +0.18 0 0 0 0
10APR26 300.00 C 0.00 0.00 0.00 108.40 +0.18 0 0 0 0
10APR26 310.00 C 0.00 0.00 0.00 98.40 +0.18 0 0 0 0
10APR26 320.00 C 0.00 0.00 0.00 88.40 +0.18 0 0 0 0
10APR26 330.00 C 0.00 0.00 0.00 78.40 +0.18 0 0 0 0
10APR26 340.00 C 0.00 0.00 0.00 68.40 +0.18 0 0 0 0
10APR26 350.00 C 0.00 0.00 0.00 58.40 +0.18 0 0 0 0
10APR26 360.00 C 0.00 0.00 0.00 48.40 +0.17 0 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 38.40 +0.17 0 0 0 -38
10APR26 380.00 C 29.00 29.00 28.80 28.40 +0.15 0 30 0 -65
10APR26 390.00 C 22.68 22.68 16.69 18.40 +0.06 0 46 0 -320
10APR26 400.00 C 13.00 13.00 6.75 8.40 -0.42 0 214 0 -950
10APR26 410.00 C 3.56 3.56 0.10 0.00 -1.55 0 279 1,382 -31
10APR26 420.00 C 0.19 0.19 0.10 0.00 -0.14 0 28 2,341 -3
10APR26 430.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 255 0
10APR26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
10APR26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
10APR26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 290.00 C 0.00 0.00 0.00 118.53 +0.18 0 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 113.53 +0.18 0 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 108.54 +0.18 67 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 98.54 +0.18 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 88.55 +0.18 55 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 78.55 +0.18 42 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 68.56 +0.18 42 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 58.57 +0.16 38 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 48.61 +0.15 37 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 38.69 +0.11 34 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 28.91 +0.01 31 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 18.92 -0.18 22 0 9 0
17APR26 400.00 C 11.10 11.10 9.70 10.70 -0.46 23 47 201 0
17APR26 410.00 C 5.25 5.30 3.79 4.36 -0.67 22 668 565 +464
17APR26 420.00 C 2.65 3.12 1.10 1.56 -0.47 23 1,019 911 +168
17APR26 430.00 C 0.73 0.85 0.35 0.48 -0.22 25 30 211 +29
17APR26 440.00 C 0.00 0.00 0.00 0.14 -0.08 26 0 65 0
17APR26 450.00 C 0.12 0.12 0.12 0.04 -0.03 28 56 56 +56
17APR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 128.74 +0.18 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 123.75 +0.18 37 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 118.76 +0.18 45 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 113.76 +0.17 0 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 108.77 +0.18 38 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 98.79 +0.17 39 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 88.81 +0.16 37 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 78.84 +0.14 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 68.90 +0.11 33 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 59.01 +0.04 32 0 76 0
29APR26 360.00 C 54.24 54.24 54.20 49.24 -0.04 31 64 95 +34
29APR26 370.00 C 0.00 0.00 0.00 39.70 -0.15 29 0 687 0
29APR26 380.00 C 34.00 34.00 34.00 30.56 +0.61 28 2 1,593 0
29APR26 390.00 C 25.58 25.58 21.49 21.49 -1.01 25 51 1,012 -30
29APR26 400.00 C 16.50 16.50 13.90 14.25 -0.60 24 51 3,793 0
29APR26 410.00 C 9.06 11.80 8.11 8.43 -0.47 24 128 4,343 -80
29APR26 420.00 C 6.63 6.85 4.00 4.69 -0.47 24 431 8,263 +58
29APR26 430.00 C 3.04 3.63 1.98 2.36 -0.40 24 412 2,998 +13
29APR26 440.00 C 1.24 1.78 1.00 1.08 -0.28 24 253 3,061 -18
29APR26 450.00 C 0.90 0.92 0.58 0.47 -0.19 24 59 2,535 +55
29APR26 460.00 C 0.00 0.00 0.00 0.17 -0.11 24 0 1,311 0
29APR26 470.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 2,179 0
29APR26 480.00 C 0.18 0.18 0.18 0.02 -0.02 25 2 1,712 -2
29APR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,077 0
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 41 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 129.30 +0.14 37 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 124.33 +0.13 36 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 119.36 +0.12 36 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 114.39 +0.10 35 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 109.43 +0.08 34 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 98.82 -0.68 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 89.06 +0.41 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 79.47 -0.55 23 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 70.29 -0.16 30 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 60.82 -0.26 29 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 51.61 -0.35 28 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 42.75 -0.45 27 0 311 0
28MAY26 380.00 C 32.85 32.85 32.85 34.39 -0.52 26 1 504 0
28MAY26 390.00 C 0.00 0.00 0.00 26.67 -0.57 25 0 1,411 0
28MAY26 400.00 C 23.02 23.02 22.00 19.17 -1.77 23 44 2,473 -44
28MAY26 410.00 C 16.60 16.60 13.31 13.42 -0.51 22 227 2,094 +30
28MAY26 420.00 C 11.99 11.99 9.04 9.44 -0.71 23 1,215 2,831 +437
28MAY26 430.00 C 7.94 8.19 6.00 6.44 -0.84 23 258 1,428 +109
28MAY26 440.00 C 5.42 5.42 4.00 4.27 -0.89 24 190 2,679 +100
28MAY26 450.00 C 3.12 3.70 2.55 2.76 -0.86 24 276 2,167 +248
28MAY26 460.00 C 2.21 2.60 2.21 1.79 -0.74 24 7 6,196 +3
28MAY26 470.00 C 1.42 1.42 1.42 1.14 -0.62 25 30 3,108 -30
28MAY26 480.00 C 0.00 0.00 0.00 0.69 -0.53 25 0 3,314 0
28MAY26 490.00 C 0.00 0.00 0.00 0.41 -0.50 25 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.24 -0.39 25 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.14 -0.31 25 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.08 -0.24 26 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.04 -0.19 25 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.03 -0.13 26 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.02 -0.10 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.08 27 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 37 0
29JUN26 220.00 C 0.00 0.00 0.00 189.54 +0.19 39 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 184.57 +0.19 39 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 179.59 +0.18 35 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 174.62 +0.92 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 169.65 +0.18 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 164.68 +0.18 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 159.71 +0.17 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.75 +0.17 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.79 +0.17 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.83 +0.17 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.87 +0.16 34 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.92 +0.15 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 129.30 +0.14 0 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 124.68 +0.48 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 119.77 +0.53 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 114.84 +0.55 0 0 0 0
29JUN26 300.00 C 109.47 109.47 109.47 109.47 +0.10 0 6 202 0
29JUN26 310.00 C 0.00 0.00 0.00 100.51 +0.78 30 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 90.92 +0.74 30 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 81.44 +0.69 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 72.16 -0.09 29 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 63.12 -0.15 28 0 102 0
29JUN26 360.00 C 54.13 54.50 54.13 52.77 -1.90 23 32 1,610 -32
29JUN26 370.00 C 0.00 0.00 0.00 46.09 -0.31 27 0 969 0
29JUN26 380.00 C 0.00 0.00 0.00 38.27 -0.39 26 0 1,304 0
29JUN26 390.00 C 34.00 34.00 33.30 30.34 -0.84 24 2 1,088 -2
29JUN26 400.00 C 0.00 0.00 0.00 23.98 -0.65 24 0 3,888 0
29JUN26 410.00 C 21.52 21.52 19.00 18.45 -0.68 23 324 2,940 -14
29JUN26 420.00 C 15.12 15.15 14.00 14.00 -0.63 23 109 6,721 +64
29JUN26 430.00 C 12.74 12.74 10.62 10.50 -0.53 23 265 2,183 +195
29JUN26 440.00 C 9.85 9.85 8.12 7.74 -0.53 23 186 1,530 +159
29JUN26 450.00 C 7.19 7.35 7.19 5.67 -0.36 24 120 3,570 +120
29JUN26 460.00 C 0.00 0.00 0.00 4.21 -0.39 24 0 3,914 0
29JUN26 470.00 C 3.98 4.00 3.20 2.93 -0.34 24 122 2,381 +54
29JUN26 480.00 C 3.16 3.16 2.58 2.00 -0.27 24 240 4,391 +97
29JUN26 490.00 C 2.18 2.18 2.12 1.35 -0.21 24 60 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.89 -0.16 24 0 1,889 0
29JUN26 510.00 C 0.00 0.00 0.00 0.58 -0.12 24 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 1,519 0
29JUN26 530.00 C 0.00 0.00 0.00 0.23 -0.07 24 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 256 0
29JUN26 580.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 158 0
30JUL26 280.00 C 0.00 0.00 0.00 130.76 +0.68 32 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 125.93 +0.76 32 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 121.12 +0.74 32 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 116.32 +0.53 32 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 111.54 +0.61 32 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 102.05 +0.15 31 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 92.66 +0.10 31 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 83.44 +0.05 30 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 74.25 -0.29 29 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 65.59 -0.36 28 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 57.45 -0.53 28 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 49.40 -0.51 27 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 42.00 -0.57 26 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 34.82 -0.91 25 0 150 0
30JUL26 400.00 C 32.25 32.25 29.73 28.50 -0.67 25 60 335 +30
30JUL26 410.00 C 26.26 26.34 23.08 23.08 -0.81 24 223 348 +223
30JUL26 420.00 C 21.27 21.47 18.19 18.56 -0.65 24 287 248 +183
30JUL26 430.00 C 0.00 0.00 0.00 14.65 -0.73 24 0 75 0
30JUL26 440.00 C 13.32 13.67 11.62 11.58 -0.74 24 50 160 +30
30JUL26 450.00 C 11.19 11.19 9.40 9.09 -0.66 24 125 223 +45
30JUL26 460.00 C 0.00 0.00 0.00 7.12 -0.57 25 0 64 0
30JUL26 470.00 C 7.03 7.03 6.83 5.59 -0.51 25 105 185 +70
30JUL26 480.00 C 4.78 4.78 4.78 4.25 -0.41 25 2 14 +2
30JUL26 490.00 C 4.40 4.40 4.40 3.18 -0.35 25 50 180 +50
30JUL26 500.00 C 3.52 3.52 3.09 2.35 -0.29 25 51 151 +51
30JUL26 510.00 C 2.94 2.94 2.94 1.72 -0.24 25 30 94 +30
30JUL26 520.00 C 0.00 0.00 0.00 1.25 -0.20 25 0 210 0
30JUL26 530.00 C 0.00 0.00 0.00 0.90 -0.16 25 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 132.22 +0.18 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 127.54 +0.14 34 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 122.75 +0.14 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 118.05 +0.05 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 113.43 +0.48 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 105.14 +1.38 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 95.03 -0.08 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 86.23 +0.30 30 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 77.06 -0.07 28 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 70.75 +1.71 31 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 61.44 -0.58 28 0 252 0
29SEP26 370.00 C 0.00 0.00 0.00 53.84 -0.60 28 0 227 0
29SEP26 380.00 C 49.50 49.50 49.50 46.65 -0.61 27 1 315 -1
29SEP26 390.00 C 0.00 0.00 0.00 39.83 -0.84 26 0 483 0
29SEP26 400.00 C 37.96 37.96 37.96 34.14 -0.31 26 30 891 +30
29SEP26 410.00 C 31.86 31.86 30.51 28.98 -0.50 26 2 2,109 0
29SEP26 420.00 C 25.26 25.26 25.26 24.39 -0.39 26 10 3,684 +10
29SEP26 430.00 C 0.00 0.00 0.00 20.58 -0.58 26 0 876 0
29SEP26 440.00 C 0.00 0.00 0.00 17.27 -0.41 26 0 2,808 0
29SEP26 450.00 C 15.70 15.70 15.70 14.46 -0.40 26 1 1,031 +1
29SEP26 460.00 C 0.00 0.00 0.00 12.07 -0.41 26 0 297 0
29SEP26 470.00 C 0.00 0.00 0.00 9.92 -0.46 26 0 1,501 0
29SEP26 480.00 C 8.57 8.57 8.46 8.02 -0.54 26 99 208 +94
29SEP26 490.00 C 0.00 0.00 0.00 6.56 -0.46 26 0 2,285 0
29SEP26 500.00 C 0.00 0.00 0.00 5.23 -0.43 26 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 4.24 -0.38 26 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.36 -0.30 26 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.69 -0.29 26 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.12 -0.22 26 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.63 -0.21 26 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.27 -0.15 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.00 -0.15 26 0 559 0
29SEP26 580.00 C 0.00 0.00 0.00 0.77 -0.14 26 0 559 0
29SEP26 590.00 C 0.00 0.00 0.00 0.60 -0.13 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.46 -0.09 26 0 432 0
30DEC26 280.00 C 0.00 0.00 0.00 132.22 +0.18 29 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 127.54 +0.14 29 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.75 +0.04 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.09 -0.05 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 115.25 +0.39 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 105.14 +0.32 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.00 +0.27 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 89.62 +1.57 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.50 +0.90 30 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 72.54 -0.28 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 66.90 -0.64 29 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.06 -0.59 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 53.68 -0.52 28 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 47.79 -0.26 28 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 42.59 -0.32 28 0 1,659 0
30DEC26 410.00 C 40.53 40.53 37.00 37.66 -0.44 27 45 2,728 +30
30DEC26 420.00 C 35.87 35.87 35.87 33.22 -0.32 27 30 2,994 +28
30DEC26 430.00 C 28.18 32.10 28.18 29.25 -0.05 27 12 826 +9
30DEC26 440.00 C 28.18 28.18 28.18 25.73 -0.23 27 3 894 +3
30DEC26 450.00 C 0.00 0.00 0.00 22.62 -0.22 27 0 938 0
30DEC26 460.00 C 0.00 0.00 0.00 19.75 -0.23 27 0 298 0
30DEC26 470.00 C 0.00 0.00 0.00 17.28 -0.22 27 0 114 0
30DEC26 480.00 C 16.40 16.40 16.40 14.96 -0.22 27 6 218 0
30DEC26 490.00 C 0.00 0.00 0.00 12.98 -0.20 27 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 11.23 -0.20 27 0 536 0
30DEC26 510.00 C 10.80 10.80 10.80 9.63 -0.17 27 1 102 0
30DEC26 520.00 C 0.00 0.00 0.00 8.34 -0.17 27 0 337 0
30DEC26 530.00 C 0.00 0.00 0.00 7.06 -0.17 27 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 6.12 -0.15 27 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 5.06 -0.14 27 0 99 0
30DEC26 560.00 C 6.00 6.00 6.00 4.30 -0.11 27 3 322 0
30MAR27 280.00 C 0.00 0.00 0.00 133.81 -1.61 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 129.38 -1.70 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 125.03 -1.71 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.74 -1.83 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 116.45 -2.01 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 108.29 -1.98 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 101.99 -0.08 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 94.11 +0.24 30 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 83.96 -2.36 27 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 78.48 -2.00 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 72.26 -0.80 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 65.67 -0.88 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 59.60 -0.63 28 0 743 0
30MAR27 390.00 C 56.30 56.30 56.30 53.95 -0.54 27 1 192 0
30MAR27 400.00 C 0.00 0.00 0.00 48.48 -0.18 27 0 920 0
30MAR27 410.00 C 44.11 44.11 44.11 43.69 -2.28 27 5 2,980 +5
30MAR27 420.00 C 0.00 0.00 0.00 39.21 -0.60 27 0 2,036 0
30MAR27 430.00 C 35.74 35.74 35.74 35.47 -0.32 27 4 176 +4
30MAR27 440.00 C 0.00 0.00 0.00 31.63 -0.42 27 0 153 0
30MAR27 450.00 C 0.00 0.00 0.00 28.43 -0.47 27 0 358 0
30MAR27 460.00 C 0.00 0.00 0.00 25.55 -0.58 27 0 573 0
30MAR27 470.00 C 0.00 0.00 0.00 22.99 -0.51 27 0 257 0
30MAR27 480.00 C 0.00 0.00 0.00 20.69 -0.46 27 0 203 0
30MAR27 490.00 C 0.00 0.00 0.00 18.63 -0.44 27 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 16.76 -0.23 27 0 318 0
30MAR27 510.00 C 0.00 0.00 0.00 15.06 -0.23 27 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 13.46 -0.13 27 0 19 0
30MAR27 530.00 C 12.10 12.10 12.10 11.89 -0.10 27 7 24 +7
30MAR27 540.00 C 0.00 0.00 0.00 10.35 -0.39 27 0 59 0
TOTAL CALL 8,827 197,061 +1,768
10APR26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10APR26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
10APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
10APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 344 0
10APR26 380.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1,223 0
10APR26 390.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 1,088 0
10APR26 400.00 P 0.07 0.07 0.01 0.00 -0.58 0 35 945 -35
10APR26 410.00 P 0.86 3.05 0.65 1.60 -1.88 0 918 0 -816
10APR26 420.00 P 7.68 10.88 7.68 11.60 -0.69 0 189 0 -150
10APR26 430.00 P 17.43 20.43 17.43 21.60 -0.20 0 5 0 -51
10APR26 440.00 P 0.00 0.00 0.00 31.60 -0.20 0 0 0 0
10APR26 450.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
10APR26 460.00 P 0.00 0.00 0.00 51.60 -0.20 0 0 0 0
10APR26 470.00 P 0.00 0.00 0.00 61.60 -0.20 0 0 0 0
10APR26 480.00 P 0.00 0.00 0.00 71.60 -0.20 0 0 0 0
10APR26 490.00 P 0.00 0.00 0.00 81.60 -0.20 0 0 0 0
10APR26 500.00 P 0.00 0.00 0.00 91.60 -0.20 0 0 0 0
10APR26 510.00 P 0.00 0.00 0.00 101.60 -0.20 0 0 0 0
10APR26 520.00 P 0.00 0.00 0.00 111.60 -0.20 0 0 0 0
10APR26 530.00 P 0.00 0.00 0.00 121.60 -0.20 0 0 0 0
17APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17APR26 350.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
17APR26 360.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.13 -0.06 34 0 45 0
17APR26 380.00 P 0.32 0.39 0.32 0.35 -0.17 31 235 727 +216
17APR26 390.00 P 0.70 1.00 0.70 0.96 -0.37 28 288 692 +288
17APR26 400.00 P 2.00 2.78 1.50 2.52 -0.68 26 404 654 +244
17APR26 410.00 P 4.05 6.74 4.05 6.11 -0.90 23 204 158 +83
17APR26 420.00 P 9.60 13.92 9.60 13.44 -0.62 26 120 97 +57
17APR26 430.00 P 0.00 0.00 0.00 21.97 -0.40 25 0 30 0
17APR26 440.00 P 0.00 0.00 0.00 31.65 -0.26 26 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 41.60 -0.20 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 51.60 -0.20 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 61.60 -0.20 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 71.60 -0.20 0 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 81.60 -0.20 0 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 91.60 -0.20 0 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 103.22 +1.42 104 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 111.60 -0.20 0 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 121.60 -0.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 1,251 0
29APR26 350.00 P 0.45 0.45 0.39 0.19 -0.13 32 149 2,518 -20
29APR26 360.00 P 0.65 0.65 0.61 0.41 -0.22 31 140 2,838 0
29APR26 370.00 P 1.08 1.10 0.95 0.87 -0.34 30 78 2,473 -14
29APR26 380.00 P 1.50 2.00 1.50 1.76 -0.44 28 228 3,934 +10
29APR26 390.00 P 3.29 3.50 2.54 3.34 -0.56 27 421 5,672 +149
29APR26 400.00 P 5.64 6.11 4.30 5.91 -0.56 26 540 4,252 +288
29APR26 410.00 P 8.00 10.40 7.60 10.14 -0.65 25 368 3,517 +56
29APR26 420.00 P 12.50 15.20 12.40 16.25 -0.91 25 102 1,910 +2
29APR26 430.00 P 0.00 0.00 0.00 23.63 -0.58 24 0 1,079 0
29APR26 440.00 P 27.60 33.41 27.27 33.32 +0.51 30 102 657 +88
29APR26 450.00 P 0.00 0.00 0.00 41.78 -0.33 24 0 684 0
29APR26 460.00 P 46.67 48.00 46.67 52.52 -0.11 36 95 130 +32
29APR26 470.00 P 0.00 0.00 0.00 61.60 -0.20 0 0 83 0
29APR26 480.00 P 0.00 0.00 0.00 71.60 -0.20 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.78 -0.79 52 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 92.78 -0.79 57 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 103.33 +1.53 65 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 112.77 -0.79 65 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 122.77 -0.79 69 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 133.22 +1.42 77 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 142.77 -0.78 77 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 153.07 -0.48 83 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 163.08 -0.47 87 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 173.14 -0.41 91 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.03 -0.05 37 0 2 0
28MAY26 285.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.05 -0.07 35 0 88 0
28MAY26 295.00 P 0.00 0.00 0.00 0.08 -0.08 35 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.10 -0.10 35 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.18 -0.14 34 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.31 -0.20 33 0 256 0
28MAY26 330.00 P 0.79 0.79 0.79 0.52 -0.28 32 10 1,323 +10
28MAY26 340.00 P 0.00 0.00 0.00 0.86 -0.36 31 0 1,365 0
28MAY26 350.00 P 1.37 1.59 1.37 1.37 -0.42 30 66 1,072 -27
28MAY26 360.00 P 2.00 2.35 2.00 2.14 -0.47 29 99 2,242 +69
28MAY26 370.00 P 2.80 3.38 2.80 3.31 -0.44 28 8 3,258 -2
28MAY26 380.00 P 4.30 4.88 4.30 4.88 -0.51 26 166 3,595 +33
28MAY26 390.00 P 5.89 7.28 5.89 7.28 -0.52 26 711 3,097 +83
28MAY26 400.00 P 10.00 10.54 8.40 10.49 -0.51 25 106 3,809 +15
28MAY26 410.00 P 13.50 14.30 12.40 14.70 -0.70 24 524 2,834 +437
28MAY26 420.00 P 19.01 19.99 19.01 20.52 -0.96 24 33 2,209 +8
28MAY26 430.00 P 0.00 0.00 0.00 27.10 -1.06 24 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 34.95 -1.04 24 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 43.48 -0.98 24 0 121 0
28MAY26 460.00 P 49.73 49.73 49.00 52.53 -2.49 24 51 53 +51
28MAY26 470.00 P 0.00 0.00 0.00 61.97 -0.75 24 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 71.69 -0.58 25 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 82.78 -0.79 35 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 92.78 -0.79 38 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 103.33 -0.23 43 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 112.77 -0.79 43 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.77 -0.79 46 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 133.22 -0.04 51 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 142.77 -0.78 51 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 153.07 -0.48 55 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 163.08 -0.47 57 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 173.14 -0.41 60 0 0 0
28MAY26 590.00 P 180.20 180.20 180.20 181.60 -1.58 0 30 0 0
28MAY26 600.00 P 0.00 0.00 0.00 191.60 -1.58 0 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 40 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 36 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 -0.07 32 0 187 0
29JUN26 300.00 P 0.88 0.88 0.88 0.37 -0.08 32 1 316 0
29JUN26 310.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 744 0
29JUN26 320.00 P 0.00 0.00 0.00 0.93 -0.14 31 0 830 0
29JUN26 330.00 P 0.00 0.00 0.00 1.41 -0.20 30 0 2,882 0
29JUN26 340.00 P 2.35 2.35 2.35 2.09 -0.27 29 3 2,463 0
29JUN26 350.00 P 3.37 3.37 3.37 3.02 -0.35 28 50 9,413 +50
29JUN26 360.00 P 4.38 4.38 4.38 4.29 -0.44 28 22 12,584 0
29JUN26 370.00 P 5.62 5.95 5.62 5.98 -0.45 27 126 4,344 -50
29JUN26 380.00 P 6.89 7.72 6.89 8.02 -0.51 26 73 3,991 -57
29JUN26 390.00 P 10.25 10.63 10.00 10.72 -0.42 25 64 4,453 -14
29JUN26 400.00 P 12.40 13.63 12.40 14.26 -0.48 25 210 5,071 +210
29JUN26 410.00 P 16.28 18.44 16.28 18.75 -0.60 24 469 1,648 +204
29JUN26 420.00 P 21.72 22.99 21.72 24.10 -0.70 24 252 5,378 -149
29JUN26 430.00 P 29.30 29.49 29.30 30.55 -0.70 24 4 1,371 0
29JUN26 440.00 P 0.00 0.00 0.00 37.76 -0.66 24 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 45.63 -0.59 24 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 54.06 -0.96 24 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 62.95 -0.44 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 72.23 -0.38 24 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 82.78 -0.79 28 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 92.78 -0.88 31 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 103.33 -0.23 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.82 -0.74 35 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 122.83 -0.73 37 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 133.22 -0.04 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 142.84 -0.81 41 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 153.07 -0.58 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 163.08 -0.56 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 173.14 -0.41 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.60 -1.58 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.60 -1.58 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.33 -0.12 32 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.41 -0.15 32 0 30 0
30JUL26 290.00 P 0.00 0.00 0.00 0.52 -0.15 31 0 32 0
30JUL26 295.00 P 0.00 0.00 0.00 0.64 -0.18 31 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.80 -0.23 31 0 49 0
30JUL26 310.00 P 0.00 0.00 0.00 1.21 -0.27 30 0 124 0
30JUL26 320.00 P 2.39 2.39 2.39 1.78 -0.30 30 2 121 0
30JUL26 330.00 P 0.00 0.00 0.00 2.55 -0.39 29 0 62 0
30JUL26 340.00 P 4.08 4.08 4.08 3.55 -0.50 29 2 33 +2
30JUL26 350.00 P 4.88 5.29 4.88 4.84 -0.60 28 86 238 -27
30JUL26 360.00 P 6.31 6.31 6.31 6.52 -0.58 28 50 338 +50
30JUL26 370.00 P 8.07 8.81 8.07 8.60 -0.52 27 55 341 +31
30JUL26 380.00 P 10.30 11.00 10.30 11.04 -0.55 26 70 336 +50
30JUL26 390.00 P 13.79 14.10 13.79 14.05 -0.59 26 42 248 +2
30JUL26 400.00 P 16.07 17.00 16.07 17.79 -0.74 25 173 569 +173
30JUL26 410.00 P 20.19 21.86 20.19 22.37 -0.64 25 266 466 +236
30JUL26 420.00 P 25.36 25.41 25.36 27.78 -0.74 25 31 201 +30
30JUL26 430.00 P 32.51 32.51 32.51 34.06 -0.68 25 30 60 +30
30JUL26 440.00 P 0.00 0.00 0.00 40.92 -0.77 25 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 48.61 -0.49 25 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 56.67 -0.52 25 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 64.73 -0.60 25 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 73.57 -0.54 25 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 83.33 -0.93 26 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 92.81 -0.85 27 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 103.33 -0.23 30 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 113.04 -0.52 32 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 123.04 -0.52 34 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.23 -0.08 31 0 20 0
29SEP26 285.00 P 0.00 0.00 0.00 1.43 -0.11 31 0 32 0
29SEP26 290.00 P 2.65 2.65 2.65 1.73 -0.08 31 10 363 0
29SEP26 295.00 P 0.00 0.00 0.00 2.04 -0.08 30 0 225 0
29SEP26 300.00 P 0.00 0.00 0.00 2.44 -0.12 30 0 715 0
29SEP26 310.00 P 0.00 0.00 0.00 3.36 -0.13 30 0 618 0
29SEP26 320.00 P 0.00 0.00 0.00 4.50 -0.19 30 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 5.85 -0.27 29 0 3,517 0
29SEP26 340.00 P 0.00 0.00 0.00 7.59 -0.30 29 0 2,082 0
29SEP26 350.00 P 9.48 9.48 9.48 9.63 -0.19 28 1 3,693 -1
29SEP26 360.00 P 10.95 11.40 10.95 11.62 -0.72 28 97 3,179 +97
29SEP26 370.00 P 0.00 0.00 0.00 14.49 -0.49 27 0 4,484 0
29SEP26 380.00 P 0.00 0.00 0.00 17.65 -0.53 27 0 1,936 0
29SEP26 390.00 P 19.50 21.34 19.50 21.36 -0.39 26 382 2,400 +356
29SEP26 400.00 P 24.20 25.88 24.20 25.60 -0.44 26 145 2,948 +70
29SEP26 410.00 P 0.00 0.00 0.00 30.57 -0.58 25 0 2,033 0
29SEP26 420.00 P 0.00 0.00 0.00 36.18 -0.83 25 0 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 42.44 -0.63 25 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 49.35 -0.57 25 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 56.69 -0.29 26 0 228 0
29SEP26 460.00 P 60.87 60.87 60.69 64.20 -0.42 26 30 289 +30
29SEP26 470.00 P 0.00 0.00 0.00 70.40 -2.54 23 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 78.68 -3.05 23 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 89.43 -0.91 26 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 98.36 -0.82 27 0 536 0
29SEP26 510.00 P 0.00 0.00 0.00 105.04 -3.19 22 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 116.65 -0.54 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 126.05 -0.34 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 135.54 -0.75 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 145.06 -0.79 29 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 154.69 -0.78 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 164.38 -0.77 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.10 -0.74 30 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 183.89 -0.29 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 193.58 -0.56 31 0 1 0
30DEC26 280.00 P 4.00 4.00 4.00 2.20 -0.17 28 1 200 0
30DEC26 285.00 P 0.00 0.00 0.00 2.48 -0.28 28 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 2.95 -0.32 28 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 3.45 -0.33 28 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 4.07 -0.26 28 0 468 0
30DEC26 310.00 P 0.00 0.00 0.00 5.48 -0.27 28 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 7.11 -0.34 28 0 826 0
30DEC26 330.00 P 9.65 9.65 9.65 9.04 -0.33 28 1 950 +1
30DEC26 340.00 P 0.00 0.00 0.00 11.44 -0.39 28 0 740 0
30DEC26 350.00 P 0.00 0.00 0.00 14.07 -0.43 28 0 847 0
30DEC26 360.00 P 16.18 16.50 16.18 16.89 -0.37 27 4 657 +1
30DEC26 370.00 P 18.60 18.60 18.60 19.95 -0.48 27 10 1,467 0
30DEC26 380.00 P 22.10 23.52 22.10 23.50 -0.22 27 6 1,649 +1
30DEC26 390.00 P 0.00 0.00 0.00 27.54 -0.52 26 0 1,527 0
30DEC26 400.00 P 30.88 30.88 30.75 32.02 -0.48 26 200 1,863 +200
30DEC26 410.00 P 0.00 0.00 0.00 37.11 -0.58 26 0 2,384 0
30DEC26 420.00 P 42.97 42.97 42.97 42.89 -0.28 26 30 2,293 +18
30DEC26 430.00 P 47.68 47.68 47.68 48.81 -0.39 26 2 1,054 0
30DEC26 440.00 P 51.71 52.04 51.46 55.14 -0.71 26 90 1,147 +90
30DEC26 450.00 P 0.00 0.00 0.00 62.33 -1.18 26 0 845 0
30DEC26 460.00 P 69.41 69.41 69.41 69.41 -0.67 26 30 300 +30
30DEC26 470.00 P 0.00 0.00 0.00 77.58 -0.92 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 83.66 -2.82 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 91.79 -2.92 25 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.14 -2.05 24 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 110.79 -0.85 27 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 119.64 -0.47 27 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 128.57 -0.82 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 137.92 +0.36 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.20 +0.52 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 155.69 -0.22 27 0 0 0
30MAR27 280.00 P 6.10 6.40 6.10 4.32 -1.99 29 2 30 +2
30MAR27 285.00 P 0.00 0.00 0.00 4.89 -2.07 29 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 5.58 -2.25 29 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 6.26 -2.39 29 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 7.16 -2.05 29 0 202 0
30MAR27 310.00 P 0.00 0.00 0.00 9.01 -1.64 29 0 28 0
30MAR27 320.00 P 12.05 12.05 11.87 10.93 -1.75 29 2 101 +2
30MAR27 330.00 P 0.00 0.00 0.00 13.40 -1.45 29 0 75 0
30MAR27 340.00 P 0.00 0.00 0.00 15.94 -1.39 29 0 32 0
30MAR27 350.00 P 0.00 0.00 0.00 19.07 -1.02 28 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 22.20 -0.85 28 0 130 0
30MAR27 370.00 P 0.00 0.00 0.00 25.60 -0.85 28 0 507 0
30MAR27 380.00 P 29.00 29.00 29.00 29.41 -0.51 28 1 616 +1
30MAR27 390.00 P 0.00 0.00 0.00 33.62 -0.45 27 0 448 0
30MAR27 400.00 P 0.00 0.00 0.00 38.26 -0.78 27 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 43.32 -0.62 27 0 3,036 0
30MAR27 420.00 P 0.00 0.00 0.00 48.81 -0.67 27 0 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 55.11 -0.46 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 61.68 -0.17 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 68.04 -0.54 27 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 75.38 -0.37 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 82.96 -0.72 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 90.74 +0.92 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.76 -1.10 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 105.72 -0.30 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 114.70 -0.85 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 122.50 -1.17 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 131.74 -0.82 28 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 139.92 -0.21 27 0 0 0
TOTAL PUT 9,550 206,765 +2,773
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$ 28.18
29APR26 19.00 C 0.00 0.00 0.00 9.20 -0.32 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.70 -0.32 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.20 -0.36 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.21 -0.30 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.21 -0.31 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.21 -0.32 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.21 -0.32 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.21 -0.32 0 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 2.24 -0.31 21 0 8 0
29APR26 27.00 C 1.29 1.29 1.29 1.34 -0.28 20 15 230 0
29APR26 28.00 C 0.60 0.61 0.60 0.63 -0.23 20 115 225 -43
29APR26 29.00 C 0.00 0.00 0.00 0.23 -0.11 20 0 181 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.23 -0.31 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.73 -0.31 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.23 -0.33 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.24 -0.31 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.24 -0.31 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.24 -0.32 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.25 -0.32 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.26 -0.32 18 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.32 -0.31 19 0 45 0
28MAY26 27.00 C 1.47 1.47 1.47 1.50 -0.28 19 15 367 +15
28MAY26 28.00 C 0.81 0.81 0.81 0.82 -0.25 18 20 325 +20
28MAY26 29.00 C 0.42 0.42 0.39 0.40 -0.17 19 25 203 +25
28MAY26 30.00 C 0.00 0.00 0.00 0.18 -0.09 19 0 281 0
28MAY26 31.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.22 -0.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.72 -0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.22 -0.29 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.73 -0.27 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.23 -0.27 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.73 -0.29 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.23 -0.31 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.73 -0.31 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.23 -0.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.24 -0.31 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.24 -0.31 26 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 5.24 -0.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.25 -0.32 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.28 -0.31 20 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.38 -0.29 20 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.58 -0.28 20 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.96 -0.22 19 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.55 -0.14 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.29 -0.09 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
29JUN26 35.00 C 0.03 0.03 0.03 0.01 0.00 21 75 75 +75
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.23 -0.31 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.73 -0.31 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.23 -0.33 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.24 -0.31 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.24 -0.32 25 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.24 -0.34 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.26 -0.32 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 -0.31 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.45 -0.28 21 0 0 0
30JUL26 27.00 C 1.69 1.69 1.69 1.71 -0.26 20 6 6 +6
30JUL26 28.00 C 0.00 0.00 0.00 1.13 -0.21 20 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.74 -0.13 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.45 -0.11 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.28 -0.07 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.17 -0.05 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.73 -0.30 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.23 -0.30 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.73 -0.30 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.23 -0.31 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.73 -0.31 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.23 -0.33 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.24 -0.31 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.24 -0.32 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.24 -0.36 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.35 -0.30 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.52 -0.27 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.79 -0.24 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.18 -0.20 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.64 -0.16 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.24 -0.14 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 -0.11 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.69 -0.09 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 -0.07 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.23 -0.31 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.73 -0.31 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.23 -0.33 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.24 -0.32 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.24 -0.34 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.34 -0.30 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.49 -0.28 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 -0.25 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.10 -0.23 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.47 -0.27 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 2.00 -0.17 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.60 -0.15 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.27 -0.12 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.11 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.77 -0.09 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.23 -0.31 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.73 -0.31 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.24 -0.32 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.24 -0.33 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.25 -0.37 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.52 -0.20 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.77 -0.26 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.09 -0.24 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.49 -0.22 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.87 -0.28 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.40 -0.17 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.00 -0.13 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.64 -0.14 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 -0.11 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.10 -0.09 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 -0.08 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.72 -0.07 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 -0.06 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
TOTAL CALL 271 4,153 +98
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 67 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 47 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 32 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 121 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 138 0
29APR26 27.00 P 0.18 0.18 0.18 0.13 +0.04 21 17 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.45 +0.13 21 0 288 0
29APR26 29.00 P 0.00 0.00 0.00 1.06 +0.22 22 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 1.86 +0.28 20 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 2.82 +0.31 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 3.82 +0.32 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.82 +0.32 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.92 +0.36 56 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.92 +0.36 62 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.92 +0.36 68 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.91 +0.40 73 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.92 +0.41 80 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.92 +0.41 85 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 45 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 0.24 +0.03 19 0 131 0
28MAY26 27.00 P 0.68 0.68 0.68 0.57 +0.08 19 20 195 -3
28MAY26 28.00 P 0.00 0.00 0.00 1.11 +0.15 20 0 206 0
28MAY26 29.00 P 1.88 1.88 1.88 1.83 +0.22 21 15 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.63 +0.26 19 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.56 +0.29 19 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.53 +0.31 18 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.66 +0.41 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.65 +0.41 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.64 +0.41 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.62 +0.40 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.62 +0.35 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.61 +0.40 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.61 +0.40 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.04 0.04 0.04 0.01 0.00 31 4 0 -4
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 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.03 20 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 +0.07 20 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 0.83 +0.11 21 0 38 0
29JUN26 28.00 P 0.00 0.00 0.00 1.35 +0.17 21 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 +0.22 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 2.83 +0.28 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.64 +0.27 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.57 +0.29 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.66 +0.40 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.65 +0.41 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.64 +0.38 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.62 +0.38 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.62 +0.35 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.61 +0.37 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.61 +0.37 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30JUL26 25.00 P 0.44 0.44 0.44 0.35 +0.05 21 6 6 +6
30JUL26 26.00 P 0.00 0.00 0.00 0.63 +0.08 21 0 0 0
30JUL26 27.00 P 1.01 1.01 1.01 1.03 +0.12 21 15 15 +15
30JUL26 28.00 P 0.00 0.00 0.00 1.54 +0.15 21 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 2.18 +0.20 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.94 +0.26 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.74 +0.26 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.63 +0.28 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.66 +0.39 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.65 +0.40 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.64 +0.38 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.62 +0.38 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.63 +0.36 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2 0
29SEP26 21.00 P 0.19 0.19 0.19 0.08 +0.01 24 2 2 +2
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.04 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 +0.06 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 +0.09 24 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 +0.12 24 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.53 +0.14 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 +0.17 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.61 +0.19 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.30 +0.22 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.06 +0.24 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.88 +0.26 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.92 +0.29 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.86 +0.30 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.82 +0.31 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 +0.32 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.82 +0.33 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.83 +0.33 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.85 +0.33 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.06 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 +0.08 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.33 +0.11 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 +0.13 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.31 +0.15 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 +0.18 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.50 +0.20 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.23 +0.22 22 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.16 +0.38 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.03 +0.27 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 +0.29 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.30 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.85 +0.31 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.84 +0.32 31 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.84 +0.32 33 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.86 +0.33 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.04 23 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 +0.07 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 +0.09 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.59 +0.11 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.06 +0.14 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 +0.17 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.10 +0.10 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.74 +0.19 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.45 +0.22 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 +0.40 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.19 +0.26 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.06 +0.27 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.98 +0.29 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.92 +0.30 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.89 +0.31 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.88 +0.32 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.88 +0.32 32 0 0 0
TOTAL PUT 79 3,289 +16
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$ 139.70
10APR26 92.50 C 0.00 0.00 0.00 47.20 +0.79 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 44.70 +0.79 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 42.20 +0.79 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 39.70 +0.79 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 37.20 +0.79 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 34.70 +0.79 0 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 32.20 +0.79 0 0 0 0
10APR26 110.00 C 0.00 0.00 0.00 29.70 +0.79 0 0 0 0
10APR26 112.50 C 0.00 0.00 0.00 27.20 +0.79 0 0 0 0
10APR26 115.00 C 0.00 0.00 0.00 24.70 +0.79 0 0 0 0
10APR26 117.50 C 0.00 0.00 0.00 22.20 +0.79 0 0 0 0
10APR26 120.00 C 0.00 0.00 0.00 19.70 +0.79 0 0 0 0
10APR26 122.50 C 0.00 0.00 0.00 17.20 +0.79 0 0 0 -3
10APR26 125.00 C 14.68 15.06 14.50 14.70 +0.79 0 37 0 -79
10APR26 127.50 C 12.29 12.70 11.90 12.20 +0.79 0 125 0 -177
10APR26 130.00 C 9.92 9.92 9.70 9.70 +0.79 0 19 0 -633
10APR26 132.50 C 7.57 7.57 7.30 7.20 +0.79 0 42 0 -256
10APR26 135.00 C 4.80 5.35 4.61 4.70 +0.72 0 17 0 -377
10APR26 137.50 C 2.70 2.70 2.29 2.20 +0.36 0 55 0 -514
10APR26 140.00 C 0.63 0.71 0.20 0.00 -0.60 0 247 373 +55
10APR26 142.50 C 0.10 0.10 0.04 0.00 -0.20 0 6 181 0
10APR26 145.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 58 0
10APR26 147.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 154 0
10APR26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 170.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
17APR26 100.00 C 0.00 0.00 0.00 39.75 -0.37 80 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 37.54 +0.95 124 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 35.03 +0.36 115 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 32.54 +0.46 107 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 30.04 +1.03 99 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 27.56 +0.47 93 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 25.03 +0.35 83 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 22.26 +0.15 45 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 19.76 +0.78 39 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 17.27 +0.77 38 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 14.80 +0.75 38 1 1 +1
17APR26 127.50 C 0.00 0.00 0.00 12.35 +0.71 36 0 10 0
17APR26 130.00 C 9.90 9.90 9.90 9.94 +0.62 34 1 17 +1
17APR26 132.50 C 7.80 7.80 7.80 7.64 +0.58 33 1 0 -1
17APR26 135.00 C 5.46 5.46 5.46 5.52 +0.52 32 7 52 +7
17APR26 137.50 C 3.80 3.80 3.80 3.56 +0.19 29 2 32 +2
17APR26 140.00 C 2.30 2.47 2.04 2.08 +0.04 28 321 436 +194
17APR26 142.50 C 1.43 1.43 1.20 1.19 -0.06 29 303 225 +183
17APR26 145.00 C 0.73 0.77 0.63 0.61 -0.12 30 247 174 +149
17APR26 147.50 C 0.30 0.38 0.30 0.29 -0.13 30 357 412 +133
17APR26 150.00 C 0.20 0.21 0.20 0.13 -0.10 31 60 85 +42
17APR26 152.50 C 0.10 0.11 0.09 0.06 -0.06 32 28 48 +18
17APR26 155.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
17APR26 157.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
17APR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
17APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
17APR26 170.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 49.87 +0.37 81 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 47.38 +0.58 77 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.83 +0.46 61 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 42.39 +0.26 69 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.89 -0.23 64 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 37.54 +0.64 71 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 35.03 +0.36 66 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 32.54 +0.46 61 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 30.04 +0.57 57 0 85 0
29APR26 112.50 C 0.00 0.00 0.00 27.56 +0.47 53 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 25.03 +0.35 47 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 22.55 +0.44 43 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 20.13 +0.86 41 0 309 0
29APR26 122.50 C 0.00 0.00 0.00 17.71 +1.11 39 0 1,263 0
29APR26 125.00 C 0.00 0.00 0.00 15.41 +0.83 38 270 2,373 0
29APR26 127.50 C 0.00 0.00 0.00 13.51 +1.21 42 0 1,863 0
29APR26 130.00 C 10.86 10.86 10.86 10.82 +0.64 33 12 2,247 -5
29APR26 132.50 C 8.50 9.15 8.50 8.68 +0.59 31 68 2,761 -33
29APR26 135.00 C 6.92 6.92 6.70 6.69 +0.31 30 19 2,745 +4
29APR26 137.50 C 5.29 5.29 4.89 5.23 +0.41 31 154 1,520 +102
29APR26 140.00 C 3.98 4.05 3.47 3.47 +0.04 27 1,173 3,906 +198
29APR26 142.50 C 2.69 2.81 2.40 2.41 -0.11 27 255 2,149 +79
29APR26 145.00 C 2.00 2.01 1.68 1.70 -0.13 28 236 1,965 -17
29APR26 147.50 C 1.45 1.45 1.11 1.16 -0.15 29 126 1,417 -12
29APR26 150.00 C 0.99 0.99 0.76 0.74 -0.18 29 75 1,560 +3
29APR26 152.50 C 0.61 0.61 0.54 0.47 -0.17 29 118 1,377 +68
29APR26 155.00 C 0.41 0.41 0.37 0.28 -0.17 29 125 1,037 +25
29APR26 157.50 C 0.27 0.27 0.27 0.17 -0.14 29 30 466 0
29APR26 160.00 C 0.18 0.24 0.18 0.10 -0.12 30 204 944 +202
29APR26 162.50 C 0.00 0.00 0.00 0.06 -0.09 30 0 1,734 0
29APR26 165.00 C 0.11 0.11 0.11 0.04 -0.07 31 25 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 -0.06 31 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 50.00 -0.02 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 47.50 +0.70 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.76 +1.39 76 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.39 +0.26 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.89 -0.23 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 37.54 +0.64 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.16 +0.49 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 32.71 +0.63 45 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 30.29 +0.77 44 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 28.06 +0.90 45 0 0 0
28MAY26 115.00 C 25.04 25.56 25.04 25.17 +0.49 34 49 330 0
28MAY26 117.50 C 0.00 0.00 0.00 22.81 +0.63 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 20.49 -0.04 33 0 384 0
28MAY26 122.50 C 18.30 18.33 18.30 18.33 +0.43 34 40 757 +40
28MAY26 125.00 C 0.00 0.00 0.00 16.27 +0.40 34 0 2,436 0
28MAY26 127.50 C 14.78 14.78 14.78 14.14 +0.59 33 42 956 +41
28MAY26 130.00 C 12.19 12.24 12.19 12.17 +0.38 32 34 3,668 +26
28MAY26 132.50 C 0.00 0.00 0.00 10.28 +0.29 31 0 1,615 0
28MAY26 135.00 C 0.00 0.00 0.00 8.51 +0.02 30 0 1,764 0
28MAY26 137.50 C 7.40 7.44 7.23 7.01 +0.15 29 32 1,108 0
28MAY26 140.00 C 6.00 6.00 5.63 5.65 +0.06 29 109 2,037 -20
28MAY26 142.50 C 4.99 4.99 4.54 4.52 +0.02 29 33 4,258 +1
28MAY26 145.00 C 3.72 3.93 3.51 3.51 -0.08 28 19 3,634 +10
28MAY26 147.50 C 3.09 3.09 2.80 2.88 +0.01 29 125 7,514 -72
28MAY26 150.00 C 2.47 2.52 2.25 2.24 -0.05 29 141 2,126 +13
28MAY26 152.50 C 1.82 1.87 1.80 1.71 -0.14 29 47 495 -1
28MAY26 155.00 C 1.41 1.47 1.41 1.29 -0.16 29 103 616 -47
28MAY26 157.50 C 1.15 1.15 1.15 0.95 -0.17 29 5 463 +5
28MAY26 160.00 C 0.00 0.00 0.00 0.71 -0.14 29 0 443 0
28MAY26 162.50 C 0.00 0.00 0.00 0.51 -0.13 29 0 359 0
28MAY26 165.00 C 0.57 0.57 0.57 0.37 -0.11 29 10 325 +10
28MAY26 167.50 C 0.00 0.00 0.00 0.26 -0.09 29 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 62 0
28MAY26 175.00 C 0.26 0.26 0.26 0.09 -0.05 29 10 209 0
28MAY26 177.50 C 0.25 0.25 0.25 0.06 -0.04 29 50 229 0
29JUN26 60.00 C 0.00 0.00 0.00 80.11 +0.44 100 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.62 +0.46 95 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.13 +0.45 91 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.64 +0.44 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.15 +0.45 83 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.66 +0.45 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.17 +0.79 76 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 62.68 +1.09 73 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.18 +0.78 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.70 +0.77 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.21 +0.76 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.72 +0.45 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 50.23 +0.21 57 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 47.74 +0.42 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 45.76 +1.39 59 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 42.81 +0.68 49 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 40.37 +0.25 47 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 37.93 +1.03 45 0 209 0
29JUN26 105.00 C 34.40 35.80 34.40 35.50 +0.83 43 4 43 -4
29JUN26 107.50 C 0.00 0.00 0.00 33.16 +0.64 42 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.29 +0.34 34 0 166 0
29JUN26 112.50 C 0.00 0.00 0.00 28.48 +0.57 39 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.25 +0.64 39 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 23.28 +0.48 32 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 21.09 +0.56 31 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 18.99 +0.37 31 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 16.97 +0.32 30 0 6,980 0
29JUN26 127.50 C 0.00 0.00 0.00 15.02 +0.24 30 0 664 0
29JUN26 130.00 C 13.71 14.87 13.55 13.55 +0.64 31 6 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 11.52 +0.02 29 0 1,567 0
29JUN26 135.00 C 10.20 10.20 9.99 9.92 +0.25 29 7 4,208 -2
29JUN26 137.50 C 9.00 9.00 9.00 8.42 +0.12 28 1 1,253 0
29JUN26 140.00 C 7.48 7.48 7.21 7.19 +0.20 28 10 1,703 +3
29JUN26 142.50 C 6.10 6.10 6.10 6.00 +0.09 28 1 933 0
29JUN26 145.00 C 5.27 5.32 4.90 5.01 +0.06 27 36 1,050 -1
29JUN26 147.50 C 4.39 4.39 4.13 4.18 +0.14 27 22 1,990 0
29JUN26 150.00 C 3.64 3.65 3.42 3.47 +0.05 28 22 718 0
29JUN26 152.50 C 3.00 3.00 2.79 2.84 0.00 27 22 1,355 +14
29JUN26 155.00 C 2.46 2.53 2.37 2.28 -0.07 27 105 521 +30
29JUN26 157.50 C 1.97 1.97 1.97 1.80 -0.08 27 13 3,153 0
29JUN26 160.00 C 1.65 1.65 1.59 1.43 -0.08 27 57 984 +55
29JUN26 162.50 C 1.38 1.38 1.38 1.10 -0.08 27 3 1,077 0
29JUN26 165.00 C 0.00 0.00 0.00 0.85 -0.08 27 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 -0.07 27 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 244 0
29JUN26 172.50 C 0.00 0.00 0.00 0.36 -0.07 26 0 252 0
29JUN26 175.00 C 0.57 0.58 0.57 0.27 -0.04 26 35 265 +35
29JUN26 177.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 648 0
30JUL26 92.50 C 0.00 0.00 0.00 47.98 +0.64 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 45.76 +0.83 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.20 +0.65 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.82 +0.64 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 38.18 +1.28 41 0 199 0
30JUL26 105.00 C 0.00 0.00 0.00 36.08 +0.61 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.41 +0.26 37 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.29 +0.77 38 0 143 0
30JUL26 112.50 C 0.00 0.00 0.00 28.98 +0.38 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.63 +0.53 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.74 +1.24 35 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.95 +0.52 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.94 +0.44 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.00 +0.41 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.17 +0.37 29 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.39 +0.43 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.81 +0.31 29 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 11.22 +0.31 28 0 63 0
30JUL26 137.50 C 9.94 9.94 9.94 9.83 +0.30 28 30 201 0
30JUL26 140.00 C 8.39 8.85 8.39 8.49 +0.25 27 16 357 -16
30JUL26 142.50 C 0.00 0.00 0.00 7.33 +0.24 27 0 175 0
30JUL26 145.00 C 6.45 6.51 6.45 6.26 +0.16 27 6 240 0
30JUL26 147.50 C 5.07 5.51 5.07 5.35 +0.12 27 31 251 +30
30JUL26 150.00 C 4.70 4.70 4.62 4.56 +0.07 27 32 124 +31
30JUL26 152.50 C 3.91 4.01 3.85 3.87 +0.05 27 32 101 +30
30JUL26 155.00 C 3.39 3.39 3.39 3.23 -0.01 27 1 86 -1
30JUL26 157.50 C 0.00 0.00 0.00 2.67 -0.09 27 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 2.18 -0.16 26 0 149 0
30JUL26 162.50 C 0.00 0.00 0.00 1.78 -0.21 26 0 204 0
30JUL26 165.00 C 0.00 0.00 0.00 1.42 -0.29 26 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.15 -0.26 26 0 6 0
30JUL26 170.00 C 0.00 0.00 0.00 0.89 -0.29 26 0 3 0
30JUL26 172.50 C 0.00 0.00 0.00 0.71 -0.25 26 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.55 -0.25 25 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 70.15 +0.45 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.67 +0.46 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.21 +0.71 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.75 +0.67 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.33 +0.70 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.91 +0.69 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.21 +0.75 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.74 +0.35 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.36 +0.34 37 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.33 +0.66 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.00 +0.67 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 43.31 +0.34 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.63 +1.45 40 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 39.05 +0.67 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.76 +0.55 35 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.52 +0.65 35 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.31 +0.93 34 0 322 0
29SEP26 112.50 C 0.00 0.00 0.00 30.13 +0.64 33 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.00 +0.63 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.93 +0.59 31 0 845 0
29SEP26 120.00 C 23.00 23.00 23.00 23.84 +1.54 30 1 1,271 -1
29SEP26 122.50 C 0.00 0.00 0.00 21.56 +0.46 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.76 +0.43 28 2 1,743 -2
29SEP26 127.50 C 0.00 0.00 0.00 18.00 +0.44 28 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 16.29 +0.63 28 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 14.56 +0.64 27 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 13.08 +0.44 27 0 1,263 0
29SEP26 137.50 C 0.00 0.00 0.00 11.71 +0.49 27 0 1,037 0
29SEP26 140.00 C 0.00 0.00 0.00 10.37 +0.35 26 0 8,299 0
29SEP26 142.50 C 9.13 9.13 9.13 9.17 +0.36 26 5 241 +5
29SEP26 145.00 C 0.00 0.00 0.00 8.10 +0.28 26 0 1,846 0
29SEP26 147.50 C 0.00 0.00 0.00 7.15 +0.25 26 0 782 0
29SEP26 150.00 C 6.50 6.50 6.21 6.28 +0.22 26 2 540 -1
29SEP26 152.50 C 0.00 0.00 0.00 5.55 +0.24 26 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 4.81 +0.20 26 0 756 0
29SEP26 157.50 C 0.00 0.00 0.00 4.23 +0.16 26 0 450 0
29SEP26 160.00 C 3.62 3.74 3.62 3.67 +0.12 26 27 704 -22
29SEP26 162.50 C 0.00 0.00 0.00 3.23 +0.14 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.82 +0.12 26 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 2.47 +0.18 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 2.15 +0.19 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.80 +0.14 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.55 +0.15 26 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 1.31 +0.16 26 0 214 0
30DEC26 80.00 C 0.00 0.00 0.00 60.51 +0.67 34 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 58.16 +0.94 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.84 +0.69 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.16 +0.33 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.19 +0.68 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.54 +0.34 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.59 +0.66 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.29 +0.62 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.09 +1.20 32 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 39.87 +0.65 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.66 +0.62 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.53 +0.64 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.08 +0.33 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 31.16 +0.50 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.97 +0.38 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.06 +0.72 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.10 +0.61 27 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 23.25 +0.53 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.45 +0.41 26 2 419 +2
30DEC26 127.50 C 0.00 0.00 0.00 19.82 +0.36 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 17.78 +0.18 25 0 1,813 0
30DEC26 132.50 C 0.00 0.00 0.00 16.83 +0.83 26 0 664 0
30DEC26 135.00 C 0.00 0.00 0.00 15.20 +0.41 25 0 953 0
30DEC26 137.50 C 14.00 14.02 13.85 13.82 +0.28 25 90 604 +36
30DEC26 140.00 C 12.76 12.77 12.70 12.62 +0.31 25 68 540 +5
30DEC26 142.50 C 0.00 0.00 0.00 11.52 +0.30 25 0 625 0
30DEC26 145.00 C 10.34 10.47 10.34 10.47 +0.26 25 33 298 +3
30DEC26 147.50 C 9.34 9.52 9.34 9.59 +0.24 25 7 370 +3
30DEC26 150.00 C 8.62 8.63 8.62 8.73 +0.24 25 6 233 +1
30DEC26 152.50 C 0.00 0.00 0.00 7.90 +0.18 25 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 7.21 +0.18 26 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 6.51 +0.17 26 0 473 0
30DEC26 160.00 C 5.69 5.69 5.69 5.88 +0.13 26 1 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.34 +0.13 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.81 +0.13 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 4.32 +0.09 26 0 50 0
30DEC26 170.00 C 3.70 3.70 3.70 3.92 +0.09 26 10 164 +10
30DEC26 172.50 C 0.00 0.00 0.00 3.51 +0.08 26 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 3.24 +0.16 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 2.84 +0.05 26 0 86 0
30MAR27 90.00 C 0.00 0.00 0.00 51.19 +0.68 24 0 31 0
30MAR27 92.50 C 0.00 0.00 0.00 49.68 +0.65 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.49 +0.85 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.27 +0.68 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.07 +0.67 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.92 +0.67 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 38.77 +0.85 29 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.68 +0.62 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.62 +0.61 28 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 32.63 +0.59 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.32 +0.25 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.59 +0.42 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.14 +1.03 27 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 25.58 +1.01 27 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.21 -0.58 25 0 1,093 0
30MAR27 127.50 C 0.00 0.00 0.00 22.43 +0.28 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.30 +0.27 26 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 19.49 +0.79 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.64 +0.22 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.36 +0.22 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 15.17 +0.16 26 0 27 0
30MAR27 142.50 C 13.21 13.21 13.21 14.08 +0.17 26 30 30 +30
30MAR27 145.00 C 0.00 0.00 0.00 13.04 +0.18 26 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 12.07 +0.14 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.22 +0.16 26 0 395 0
30MAR27 152.50 C 0.00 0.00 0.00 10.36 +0.18 26 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 9.54 +0.15 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 8.85 +0.16 26 0 0 0
30MAR27 160.00 C 7.23 7.23 7.23 8.16 +0.17 26 10 101 +10
30MAR27 162.50 C 0.00 0.00 0.00 7.47 +0.17 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.91 +0.15 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.38 +0.17 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.84 +0.18 26 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.34 +0.15 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.94 +0.02 26 0 0 0
30MAR27 177.50 C 3.80 3.80 3.80 4.53 +0.04 26 10 35 +10
TOTAL CALL 6,411 158,652 -342
10APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
10APR26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
10APR26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
10APR26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 108 0
10APR26 115.00 P 0.01 0.01 0.01 0.00 -0.01 0 236 376 0
10APR26 117.50 P 0.03 0.03 0.03 0.00 -0.01 0 3 317 -3
10APR26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 647 0
10APR26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
10APR26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,162 0
10APR26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,252 0
10APR26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
10APR26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 1 251 0
10APR26 135.00 P 0.02 0.03 0.02 0.00 -0.07 0 78 919 -28
10APR26 137.50 P 0.04 0.10 0.01 0.00 -0.50 0 785 402 -227
10APR26 140.00 P 0.55 0.84 0.31 0.30 -1.45 0 408 0 -225
10APR26 142.50 P 0.00 0.00 0.00 2.80 -1.01 0 0 0 0
10APR26 145.00 P 0.00 0.00 0.00 5.30 -1.05 0 0 0 0
10APR26 147.50 P 0.00 0.00 0.00 7.80 -0.88 0 0 0 0
10APR26 150.00 P 0.00 0.00 0.00 10.30 -0.89 0 0 0 0
10APR26 152.50 P 0.00 0.00 0.00 12.80 -0.89 0 0 0 0
10APR26 155.00 P 0.00 0.00 0.00 15.30 -0.89 0 0 0 0
10APR26 157.50 P 0.00 0.00 0.00 17.80 -0.89 0 0 0 0
10APR26 160.00 P 0.00 0.00 0.00 20.30 -0.89 0 0 0 0
10APR26 162.50 P 0.00 0.00 0.00 22.80 -0.89 0 0 0 0
10APR26 165.00 P 0.00 0.00 0.00 25.30 -0.89 0 0 0 0
10APR26 167.50 P 0.00 0.00 0.00 27.80 -0.89 0 0 0 0
10APR26 170.00 P 0.00 0.00 0.00 30.30 - 0 0 0 -
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
17APR26 122.50 P 0.05 0.05 0.05 0.02 -0.02 39 22 22 +22
17APR26 125.00 P 0.08 0.08 0.08 0.05 -0.04 39 5 22 +4
17APR26 127.50 P 0.18 0.18 0.11 0.09 -0.09 36 296 366 +286
17APR26 130.00 P 0.26 0.28 0.15 0.19 -0.17 34 137 226 +32
17APR26 132.50 P 0.49 0.49 0.37 0.39 -0.30 33 129 377 -5
17APR26 135.00 P 0.82 0.85 0.56 0.70 -0.52 31 753 722 +542
17APR26 137.50 P 1.53 1.58 1.06 1.31 -0.71 29 844 830 +440
17APR26 140.00 P 2.40 2.43 2.00 2.32 -0.91 28 272 252 +251
17APR26 142.50 P 3.63 3.63 3.63 3.90 -0.96 29 25 25 +25
17APR26 145.00 P 0.00 0.00 0.00 5.67 -1.33 26 0 2 0
17APR26 147.50 P 0.00 0.00 0.00 8.04 -0.93 30 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 10.39 -0.90 31 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 12.82 -0.87 31 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 15.30 -0.89 0 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 17.80 -0.89 0 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 20.30 -0.89 0 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 22.80 -0.89 0 0 0 0
17APR26 165.00 P 0.00 0.00 0.00 25.30 -0.89 0 0 0 0
17APR26 167.50 P 0.00 0.00 0.00 27.80 -0.89 0 0 0 0
17APR26 170.00 P 0.00 0.00 0.00 30.30 - 0 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 472 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 1,365 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 1,696 0
29APR26 105.00 P 0.05 0.05 0.05 0.04 +0.03 52 7 1,181 -7
29APR26 107.50 P 0.06 0.07 0.06 0.06 +0.04 51 15 1,277 -15
29APR26 110.00 P 0.10 0.10 0.08 0.08 +0.05 49 12 1,441 0
29APR26 112.50 P 0.00 0.00 0.00 0.11 +0.06 47 0 1,855 0
29APR26 115.00 P 0.13 0.17 0.13 0.15 +0.07 45 97 1,757 -2
29APR26 117.50 P 0.20 0.20 0.20 0.21 +0.08 43 2 2,511 -2
29APR26 120.00 P 0.24 0.27 0.24 0.29 +0.07 42 65 3,350 -13
29APR26 122.50 P 0.35 0.39 0.33 0.39 +0.04 40 521 2,100 -310
29APR26 125.00 P 0.50 0.50 0.43 0.53 -0.01 38 1,185 3,816 +819
29APR26 127.50 P 0.67 0.68 0.59 0.74 -0.08 36 685 2,848 +576
29APR26 130.00 P 0.86 0.95 0.80 1.03 -0.18 34 338 2,697 +12
29APR26 132.50 P 1.31 1.35 1.14 1.41 -0.34 32 232 2,472 +34
29APR26 135.00 P 1.93 2.00 1.65 1.94 -0.54 31 303 2,139 +18
29APR26 137.50 P 2.80 2.85 2.41 2.63 -0.77 29 295 1,224 +274
29APR26 140.00 P 3.55 4.02 3.43 3.72 -0.89 28 44 1,976 -28
29APR26 142.50 P 5.00 5.30 4.93 5.12 -1.10 28 42 1,221 +31
29APR26 145.00 P 6.80 6.80 6.62 6.82 -1.17 28 105 1,570 +30
29APR26 147.50 P 0.00 0.00 0.00 8.77 -0.96 28 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 10.96 -1.20 30 0 61 0
29APR26 152.50 P 0.00 0.00 0.00 13.13 -0.99 29 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 15.46 -0.97 29 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 17.87 -0.93 29 0 30 0
29APR26 160.00 P 20.24 20.24 20.24 20.32 -0.89 30 4 342 +4
29APR26 162.50 P 0.00 0.00 0.00 22.80 -0.89 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 25.55 -0.64 45 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 27.80 -0.89 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 30.55 -0.55 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 33.02 -0.58 53 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 35.57 -0.53 58 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.02 -0.58 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 492 0
28MAY26 92.50 P 0.11 0.11 0.11 0.01 -0.01 39 25 164 +20
28MAY26 95.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 335 0
28MAY26 97.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 722 0
28MAY26 100.00 P 0.23 0.24 0.23 0.05 -0.03 38 160 778 +160
28MAY26 102.50 P 0.00 0.00 0.00 0.07 -0.04 37 0 413 0
28MAY26 105.00 P 0.32 0.34 0.32 0.11 -0.05 37 61 523 +61
28MAY26 107.50 P 0.42 0.42 0.40 0.16 -0.07 36 219 1,367 -200
28MAY26 110.00 P 0.53 0.53 0.50 0.23 -0.10 36 21 1,026 0
28MAY26 112.50 P 0.62 0.62 0.62 0.33 -0.14 35 1 961 0
28MAY26 115.00 P 0.72 0.72 0.69 0.47 -0.16 35 71 1,595 0
28MAY26 117.50 P 0.00 0.00 0.00 0.65 -0.21 34 0 2,157 0
28MAY26 120.00 P 1.07 1.12 1.03 0.87 -0.29 33 28 6,686 +23
28MAY26 122.50 P 1.35 1.35 1.29 1.18 -0.34 33 8 1,268 +1
28MAY26 125.00 P 1.75 1.75 1.64 1.57 -0.39 32 43 4,230 0
28MAY26 127.50 P 2.15 2.15 1.96 2.03 -0.50 32 11 516 0
28MAY26 130.00 P 2.70 2.70 2.54 2.55 -0.62 31 656 1,026 +584
28MAY26 132.50 P 3.37 3.40 3.31 3.18 -0.72 30 23 409 0
28MAY26 135.00 P 4.21 4.26 4.00 3.99 -0.85 29 7 628 -4
28MAY26 137.50 P 5.01 5.01 5.01 5.02 -0.81 29 1 570 +1
28MAY26 140.00 P 6.16 6.34 6.10 6.21 -0.93 28 76 347 -5
28MAY26 142.50 P 7.25 7.43 7.25 7.69 -0.89 29 15 110 +3
28MAY26 145.00 P 8.80 9.27 8.80 9.21 -1.16 28 14 121 +1
28MAY26 147.50 P 0.00 0.00 0.00 10.97 -1.23 28 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 12.89 -1.08 28 0 67 0
28MAY26 152.50 P 0.00 0.00 0.00 14.91 -0.95 29 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 17.09 -0.99 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.30 -1.09 29 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 21.46 -0.26 29 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 23.78 -1.25 29 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 26.37 -1.10 32 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.68 -0.57 31 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.30 -1.48 35 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 33.31 -1.32 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.96 -0.11 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.35 -1.19 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 977 0
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 55 0 652 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,323 0
29JUN26 72.50 P 0.10 0.10 0.10 0.01 0.00 47 7 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 627 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 623 0
29JUN26 80.00 P 0.17 0.18 0.17 0.01 -0.01 40 15 1,527 0
29JUN26 82.50 P 0.21 0.21 0.18 0.01 -0.02 38 26 1,413 -3
29JUN26 85.00 P 0.20 0.20 0.20 0.02 -0.02 39 152 4,527 +97
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 7,773 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.05 36 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 3,049 0
29JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.08 35 0 1,030 0
29JUN26 100.00 P 0.60 0.60 0.57 0.15 -0.11 35 16 5,301 0
29JUN26 102.50 P 0.00 0.00 0.00 0.21 -0.14 34 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.30 -0.15 34 0 766 0
29JUN26 107.50 P 0.87 0.87 0.87 0.40 -0.21 33 6 1,375 -6
29JUN26 110.00 P 0.00 0.00 0.00 0.55 -0.23 33 0 4,248 0
29JUN26 112.50 P 1.21 1.21 1.21 0.72 -0.28 33 4 2,529 0
29JUN26 115.00 P 1.39 1.39 1.39 0.95 -0.33 32 2 4,502 +1
29JUN26 117.50 P 1.56 1.56 1.56 1.24 -0.35 32 4 2,471 +4
29JUN26 120.00 P 1.92 1.95 1.92 1.57 -0.43 31 11 2,533 +8
29JUN26 122.50 P 0.00 0.00 0.00 2.00 -0.45 31 0 2,250 0
29JUN26 125.00 P 2.68 2.71 2.62 2.51 -0.50 31 12 2,344 0
29JUN26 127.50 P 3.23 3.23 3.23 3.08 -0.54 30 26 995 -26
29JUN26 130.00 P 3.90 3.90 3.76 3.74 -0.56 30 9 2,424 +3
29JUN26 132.50 P 0.00 0.00 0.00 4.47 -0.62 29 0 614 0
29JUN26 135.00 P 5.41 5.41 5.22 5.34 -0.64 28 133 4,328 +21
29JUN26 137.50 P 6.38 6.41 6.38 6.33 -0.76 28 249 759 -105
29JUN26 140.00 P 7.78 7.78 7.33 7.55 -0.78 28 19 819 0
29JUN26 142.50 P 0.00 0.00 0.00 8.92 -0.80 27 0 272 0
29JUN26 145.00 P 10.42 10.52 10.18 10.52 -0.78 28 181 252 +118
29JUN26 147.50 P 0.00 0.00 0.00 12.08 -0.94 27 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 13.87 -0.84 27 0 144 0
29JUN26 152.50 P 0.00 0.00 0.00 15.76 -0.85 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 17.73 -0.87 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 19.79 -0.87 27 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 21.88 -0.94 26 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 24.15 -0.88 27 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 26.37 -1.10 26 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 28.68 -0.61 25 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 31.30 -1.48 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 33.63 -1.00 28 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.96 -0.11 38 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 38.35 -1.19 24 0 10 0
30JUL26 92.50 P 0.58 0.58 0.58 0.14 -0.04 35 14 52 +14
30JUL26 95.00 P 0.67 0.67 0.67 0.19 -0.06 35 3 138 +3
30JUL26 97.50 P 0.00 0.00 0.00 0.26 -0.06 34 0 3 0
30JUL26 100.00 P 0.00 0.00 0.00 0.34 -0.09 34 0 31 0
30JUL26 102.50 P 0.96 0.96 0.96 0.45 -0.11 34 5 8 +5
30JUL26 105.00 P 1.05 1.05 1.05 0.59 -0.12 33 3 33 +3
30JUL26 107.50 P 0.00 0.00 0.00 0.75 -0.16 33 0 998 0
30JUL26 110.00 P 1.43 1.43 1.43 0.97 -0.17 32 5 3,030 0
30JUL26 112.50 P 1.57 1.57 1.57 1.21 -0.22 32 2 78 0
30JUL26 115.00 P 1.85 1.85 1.85 1.52 -0.22 32 30 89 +29
30JUL26 117.50 P 2.05 2.05 2.05 1.87 -0.29 31 1 292 +1
30JUL26 120.00 P 2.57 2.57 2.57 2.30 -0.29 31 5 120 0
30JUL26 122.50 P 0.00 0.00 0.00 2.80 -0.36 30 0 369 0
30JUL26 125.00 P 0.00 0.00 0.00 3.36 -0.40 30 0 3,334 0
30JUL26 127.50 P 3.93 3.93 3.93 3.99 -0.44 30 1 191 0
30JUL26 130.00 P 4.76 4.76 4.76 4.63 -0.54 29 1 36 +1
30JUL26 132.50 P 0.00 0.00 0.00 5.43 -0.57 28 0 159 0
30JUL26 135.00 P 6.15 6.15 6.15 6.32 -0.63 28 1 1,380 0
30JUL26 137.50 P 0.00 0.00 0.00 7.38 -0.67 27 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 8.55 -0.72 27 0 32 0
30JUL26 142.50 P 0.00 0.00 0.00 9.89 -0.75 27 0 195 0
30JUL26 145.00 P 0.00 0.00 0.00 11.37 -0.65 27 0 17 0
30JUL26 147.50 P 0.00 0.00 0.00 12.96 -0.82 27 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 14.72 -1.38 27 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.51 -0.95 27 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 18.41 -0.98 26 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 20.38 -1.01 26 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 22.44 -1.03 26 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 24.58 -0.59 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.58 -0.89 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.87 -0.92 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.44 -1.34 26 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.63 -1.00 25 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 36.96 -0.11 33 0 0 0
29SEP26 70.00 P 0.47 0.47 0.41 0.01 -0.02 34 61 669 +40
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 -0.03 34 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.08 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.24 -0.07 33 0 160 0
29SEP26 92.50 P 0.00 0.00 0.00 0.31 -0.10 32 0 609 0
29SEP26 95.00 P 0.00 0.00 0.00 0.41 -0.11 32 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.52 -0.15 32 0 541 0
29SEP26 100.00 P 1.46 1.46 1.46 0.68 -0.15 31 63 687 +63
29SEP26 102.50 P 0.00 0.00 0.00 0.84 -0.20 31 0 1,527 0
29SEP26 105.00 P 0.00 0.00 0.00 1.08 -0.19 31 0 2,941 0
29SEP26 107.50 P 0.00 0.00 0.00 1.31 -0.25 31 0 588 0
29SEP26 110.00 P 0.00 0.00 0.00 1.63 -0.25 30 0 4,884 0
29SEP26 112.50 P 0.00 0.00 0.00 1.96 -0.29 30 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 2.40 -0.29 30 0 2,029 0
29SEP26 117.50 P 3.40 3.40 3.40 2.84 -0.33 30 1 1,825 0
29SEP26 120.00 P 0.00 0.00 0.00 3.41 -0.33 29 0 1,313 0
29SEP26 122.50 P 4.38 4.38 4.38 3.99 -0.35 29 100 3,193 0
29SEP26 125.00 P 0.00 0.00 0.00 4.70 -0.37 29 0 1,739 0
29SEP26 127.50 P 0.00 0.00 0.00 5.44 -0.37 29 0 463 0
29SEP26 130.00 P 0.00 0.00 0.00 6.31 -0.40 28 0 800 0
29SEP26 132.50 P 0.00 0.00 0.00 7.24 -0.38 28 0 1,210 0
29SEP26 135.00 P 8.24 8.24 8.24 8.20 -0.50 28 1 668 0
29SEP26 137.50 P 8.98 8.98 8.98 9.30 -0.50 28 13 901 +13
29SEP26 140.00 P 10.53 10.53 10.53 10.50 -0.44 27 30 4,655 +30
29SEP26 142.50 P 0.00 0.00 0.00 11.79 -0.61 27 0 70 0
29SEP26 145.00 P 13.20 13.20 13.20 13.25 -0.53 27 5 540 0
29SEP26 147.50 P 0.00 0.00 0.00 14.81 -0.58 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 16.45 -0.60 27 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 18.18 -0.62 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 19.73 -0.60 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 21.64 -0.60 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 23.58 -0.60 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 25.68 -0.61 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.70 -0.63 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.85 -0.61 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 32.02 -0.76 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 34.22 -0.67 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 36.96 -0.19 28 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.75 -0.79 25 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 -0.05 27 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.17 -0.08 27 0 119 0
30DEC26 90.00 P 1.46 1.46 1.46 0.25 -0.06 27 6 182 +6
30DEC26 92.50 P 0.00 0.00 0.00 0.33 -0.10 27 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 0.45 -0.11 27 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 -0.13 27 0 128 0
30DEC26 100.00 P 2.20 2.20 2.20 0.78 -0.16 27 1 2,660 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.02 -0.18 27 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.28 -0.21 27 0 135 0
30DEC26 107.50 P 0.00 0.00 0.00 1.62 -0.23 27 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 1.98 -0.27 27 0 797 0
30DEC26 112.50 P 3.75 3.75 3.75 2.44 -0.29 26 20 2,124 -7
30DEC26 115.00 P 0.00 0.00 0.00 2.93 -0.31 27 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 3.53 -0.34 26 0 254 0
30DEC26 120.00 P 5.21 5.35 5.20 4.17 -0.34 27 303 677 +111
30DEC26 122.50 P 0.00 0.00 0.00 4.91 -0.39 26 0 294 0
30DEC26 125.00 P 6.60 6.60 6.59 5.72 -0.39 27 203 812 +128
30DEC26 127.50 P 7.37 7.37 7.37 6.59 -0.45 26 95 238 +76
30DEC26 130.00 P 8.23 8.23 8.23 7.60 -0.44 27 10 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 8.62 -0.47 27 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 9.81 -0.48 27 0 64 0
30DEC26 137.50 P 0.00 0.00 0.00 11.02 -0.47 27 0 308 0
30DEC26 140.00 P 12.14 12.14 12.13 12.15 -0.70 26 70 312 +70
30DEC26 142.50 P 0.00 0.00 0.00 13.75 -0.48 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 15.22 -0.55 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 16.63 -0.72 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 17.97 -0.56 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 19.63 -0.61 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 21.42 -0.62 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 23.31 -0.54 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 25.22 -0.90 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 27.42 -0.60 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 29.40 -0.61 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 31.42 -0.90 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.29 -0.92 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 35.65 -0.68 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.76 -0.04 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.95 -0.82 27 0 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.72 -0.14 28 0 48 0
30MAR27 92.50 P 0.00 0.00 0.00 0.90 -0.16 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.12 -0.20 28 0 100 0
30MAR27 97.50 P 2.98 2.98 2.98 1.38 -0.19 28 6 7 +6
30MAR27 100.00 P 3.24 3.24 3.24 1.67 -0.25 28 1 164 0
30MAR27 102.50 P 3.57 3.57 3.57 2.03 -0.25 28 7 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.39 -0.31 28 0 226 0
30MAR27 107.50 P 0.00 0.00 0.00 2.86 -0.33 28 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 3.34 -0.33 28 0 353 0
30MAR27 112.50 P 0.00 0.00 0.00 3.90 -0.40 28 0 131 0
30MAR27 115.00 P 5.88 5.88 5.88 4.53 -0.40 28 3 92 +3
30MAR27 117.50 P 0.00 0.00 0.00 5.17 -0.45 28 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 5.95 -0.47 28 0 928 0
30MAR27 122.50 P 0.00 0.00 0.00 6.75 -0.47 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 7.59 -0.54 27 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 8.58 -0.54 27 0 110 0
30MAR27 130.00 P 0.00 0.00 0.00 9.58 -0.53 27 750 771 +247
30MAR27 132.50 P 0.00 0.00 0.00 10.65 -0.60 27 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 11.84 -0.60 27 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 13.04 -0.59 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 14.34 -0.64 27 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 15.73 -0.65 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.19 -0.63 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.74 -0.67 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.28 -0.77 27 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.05 -0.65 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.77 -0.68 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.61 -0.67 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 27.47 -0.65 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.35 -0.66 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 31.34 -0.67 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 33.37 -0.66 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.42 -0.65 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.52 -0.67 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.69 -0.67 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.89 -0.66 30 0 5 0
TOTAL PUT 12,078 226,347 +4,135
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$ 7.29
29APR26 4.90 C 0.00 0.00 0.00 2.40 -0.03 76 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 -0.03 72 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 -0.03 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 -0.03 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 -0.03 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.30 -0.03 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 -0.03 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 -0.03 16 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.31 -0.03 14 0 90 0
29APR26 7.25 C 0.12 0.12 0.12 0.12 -0.03 14 30 877 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.41 -0.03 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 -0.03 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 -0.03 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 -0.02 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.02 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.03 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 -0.03 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.04 13 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.19 -0.02 14 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.09 -0.01 15 0 768 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 15 0 857 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.61 -0.03 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.51 -0.03 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 -0.03 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.03 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.02 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.02 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.02 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 -0.01 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.03 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.03 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 -0.04 14 0 265 0
29JUN26 7.25 C 0.22 0.22 0.22 0.20 -0.02 14 5 120 +5
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.01 15 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 16 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 -0.03 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 -0.03 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.07 -0.02 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.82 -0.02 35 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.32 -0.01 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 -0.03 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 -0.03 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.02 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 -0.01 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 16 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 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.03 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.03 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.02 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.02 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.01 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 -0.02 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.01 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 17 0 52 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 0.00 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 19 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 2.41 -0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.02 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.03 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 -0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 -0.01 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 -0.02 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.01 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.02 16 0 68 0
30DEC26 8.00 C 0.11 0.11 0.11 0.13 -0.02 16 25 94 +25
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.03 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.02 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.02 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.10 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 -0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.02 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.03 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.01 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.01 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 0.00 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 0.00 16 0 5 0
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 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 60 9,908 +30
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 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 39 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 17 327 1,384 +327
29APR26 7.25 P 0.08 0.08 0.08 0.08 +0.01 15 124 802 +104
29APR26 7.50 P 0.00 0.00 0.00 0.24 +0.02 16 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.46 +0.03 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.71 +0.03 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.71 0.00 0 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 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.05 0.05 0.05 0.06 +0.01 16 71 1,301 +66
28MAY26 7.25 P 0.13 0.14 0.13 0.13 0.00 15 250 430 +11
28MAY26 7.50 P 0.00 0.00 0.00 0.28 +0.01 15 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 +0.02 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.71 +0.03 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 -0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.71 -0.01 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 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 24 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 15 268 961 +268
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 16 0 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 0.00 15 0 633 0
29JUN26 7.25 P 0.30 0.30 0.30 0.30 +0.01 15 3 82 -3
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.02 17 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 +0.03 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.03 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 -0.01 0 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 24 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 0.00 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 0.00 15 0 106 0
30JUL26 7.00 P 0.19 0.19 0.19 0.19 +0.01 15 15 30 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.02 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.51 +0.03 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 +0.03 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 +0.03 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 +0.03 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 19 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 0.11 +0.01 18 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 17 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 169 0
29SEP26 7.25 P 0.43 0.44 0.43 0.42 +0.02 18 10 45 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.03 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 +0.03 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 +0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 +0.01 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 0.00 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 0.00 35 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 18 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 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 17 0 114 0
30DEC26 6.50 P 0.15 0.15 0.15 0.15 +0.01 17 40 218 +18
30DEC26 6.75 P 0.24 0.24 0.24 0.23 +0.01 17 74 486 +74
30DEC26 7.00 P 0.35 0.35 0.35 0.33 0.00 17 5 71 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.01 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.02 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.02 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 +0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 +0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.95 0.00 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 18 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 0.05 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.01 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.01 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.02 17 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.02 17 0 505 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 +0.02 17 0 430 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.03 17 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.03 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.03 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 +0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 +0.01 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 0.00 27 0 0 0
TOTAL PUT 1,187 15,467 +895
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$ 30.74
29APR26 19.50 C 0.00 0.00 0.00 11.26 +0.21 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.76 +0.21 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.77 +0.22 62 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.77 +0.22 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.77 +0.22 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.77 +0.22 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.77 +0.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.77 +0.21 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.78 +0.21 25 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.81 +0.18 25 0 50 0
29APR26 29.00 C 1.85 1.85 1.85 1.95 +0.13 27 15 134 -11
29APR26 30.00 C 1.36 1.36 1.36 1.18 +0.09 26 15 238 +15
29APR26 31.00 C 0.71 0.72 0.57 0.60 +0.03 25 167 455 -36
29APR26 32.00 C 0.34 0.35 0.28 0.26 0.00 24 143 625 +121
29APR26 33.00 C 0.14 0.14 0.12 0.10 0.00 25 5 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 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 55 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 62 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.80 +0.22 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.81 +0.22 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.81 +0.22 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.81 +0.26 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.77 +0.21 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.79 +0.20 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.85 +0.21 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.90 +0.20 24 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 3.01 +0.18 24 0 56 0
28MAY26 29.00 C 2.12 2.12 2.12 2.25 +0.15 25 6 277 0
28MAY26 30.00 C 1.72 1.72 1.72 1.55 +0.10 24 15 139 0
28MAY26 31.00 C 0.00 0.00 0.00 0.99 +0.08 24 0 110 0
28MAY26 32.00 C 0.53 0.57 0.53 0.60 +0.02 23 31 188 +19
28MAY26 33.00 C 0.40 0.41 0.40 0.35 +0.02 24 20 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 0.00 24 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 36 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 13.30 +0.22 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.80 +0.22 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.30 +0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.81 +0.22 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.31 +0.22 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.81 +0.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.82 +0.22 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.81 +0.26 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.79 +0.21 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.82 +0.21 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.88 +0.20 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 +0.18 24 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 3.10 +0.16 25 0 79 0
29JUN26 29.00 C 0.00 0.00 0.00 2.36 +0.09 25 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.70 +0.05 25 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 1.18 +0.09 24 0 77 0
29JUN26 32.00 C 0.77 0.77 0.77 0.79 +0.07 24 15 86 +15
29JUN26 33.00 C 0.59 0.59 0.59 0.50 +0.03 24 3 306 +3
29JUN26 34.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 318 0
29JUN26 35.00 C 0.25 0.25 0.23 0.20 +0.02 25 17 254 +17
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 162 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 25 0 60 0
29JUN26 38.00 C 0.08 0.08 0.08 0.04 0.00 25 45 41 -45
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 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 10.81 +0.22 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.82 +0.22 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.81 +0.25 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.81 +0.23 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.85 +0.23 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.90 +0.18 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.00 +0.15 24 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.19 +0.14 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.50 +0.11 25 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.88 +0.09 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.37 +0.03 24 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.96 +0.01 24 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 0.67 +0.01 24 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.46 0.00 24 0 71 0
30JUL26 35.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.21 0.00 24 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 12.30 +0.21 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.81 +0.22 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.31 +0.22 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.81 +0.22 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.82 +0.22 27 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.81 +0.20 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.81 +0.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.87 +0.23 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.99 +0.16 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.16 +0.14 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.41 +0.10 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.77 +0.08 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 2.15 +0.06 24 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.70 +0.04 24 0 518 0
29SEP26 32.00 C 1.31 1.31 1.31 1.33 +0.03 24 4 38 +4
29SEP26 33.00 C 0.00 0.00 0.00 1.03 +0.02 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.79 +0.01 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 +0.01 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 0.00 24 0 93 0
29SEP26 37.00 C 0.31 0.31 0.31 0.33 0.00 24 2 67 +2
29SEP26 38.00 C 0.24 0.24 0.24 0.24 0.00 24 2 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.31 +0.22 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.81 +0.22 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.81 +0.21 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.82 +0.21 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.84 +0.20 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.89 +0.19 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.00 +0.18 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.17 +0.15 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.42 +0.13 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.75 +0.11 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 3.16 +0.09 23 0 77 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 +0.06 22 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 +0.07 23 0 23 0
30DEC26 32.00 C 0.00 0.00 0.00 1.75 +0.06 23 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 +0.03 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.14 +0.02 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.92 +0.03 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.73 +0.01 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 +0.01 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 0.00 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 0.00 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 0.00 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 0.00 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.81 +0.22 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.82 +0.22 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.84 +0.21 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.90 +0.20 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.00 +0.18 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.18 +0.17 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.42 +0.15 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.74 +0.15 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.11 +0.13 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.53 +0.10 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.92 +0.08 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.49 +0.08 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.11 +0.07 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.76 +0.05 22 0 0 0
30MAR27 34.00 C 1.58 1.58 1.58 1.47 +0.05 22 2 2,502 +2
30MAR27 35.00 C 0.00 0.00 0.00 1.22 +0.04 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 +0.03 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.47 +0.01 23 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.24 0.00 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
TOTAL CALL 507 11,222 +106
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 89 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 180 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 -0.08 25 0 229 0
29APR26 30.00 P 0.42 0.43 0.42 0.39 -0.14 25 7 212 +7
29APR26 31.00 P 0.73 0.83 0.70 0.84 -0.18 25 107 453 +63
29APR26 32.00 P 1.33 1.33 1.29 1.50 -0.18 25 25 592 -5
29APR26 33.00 P 0.00 0.00 0.00 2.33 -0.23 25 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 3.27 -0.23 24 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.26 -0.22 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.26 -0.22 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.26 -0.22 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.26 -0.22 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.26 -0.22 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.26 -0.22 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.26 -0.22 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.26 -0.22 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.26 -0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 170 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.07 24 0 156 0
28MAY26 30.00 P 0.00 0.00 0.00 0.73 -0.11 24 0 66 0
28MAY26 31.00 P 1.08 1.08 1.08 1.20 -0.13 24 15 80 +15
28MAY26 32.00 P 0.00 0.00 0.00 1.78 -0.20 24 0 108 0
28MAY26 33.00 P 0.00 0.00 0.00 2.54 -0.19 24 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.38 -0.20 24 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.30 -0.21 24 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.26 -0.29 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.26 -0.22 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.26 -0.22 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.26 -0.22 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.26 -0.22 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.26 -0.22 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.26 -0.22 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.26 -0.22 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.26 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 -0.06 25 0 108 0
29JUN26 28.00 P 0.58 0.58 0.58 0.56 -0.09 25 7 73 +7
29JUN26 29.00 P 0.00 0.00 0.00 0.91 -0.11 25 0 85 0
29JUN26 30.00 P 1.26 1.43 1.26 1.37 -0.15 25 24 162 +24
29JUN26 31.00 P 1.80 1.84 1.80 1.91 -0.18 25 41 193 -15
29JUN26 32.00 P 0.00 0.00 0.00 2.58 -0.19 25 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.33 -0.20 24 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.17 -0.20 25 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.06 -0.26 25 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.06 -0.20 28 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.01 -0.22 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.99 -0.21 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.96 -0.24 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.88 -0.23 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.87 -0.22 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.87 -0.22 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.86 -0.22 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.86 -0.22 0 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 0.00 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.27 -0.07 24 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.47 -0.09 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.75 -0.12 25 0 22 0
30JUL26 29.00 P 0.00 0.00 0.00 1.12 -0.11 25 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.56 -0.16 25 0 30 0
30JUL26 31.00 P 2.01 2.01 2.01 2.11 -0.17 24 15 21 +15
30JUL26 32.00 P 0.00 0.00 0.00 2.75 -0.19 24 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.50 -0.21 24 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.30 -0.22 24 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.15 -0.26 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.13 -0.19 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.05 -0.22 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.01 -0.22 28 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.98 -0.22 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.96 - 30 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.06 25 0 2 0
29SEP26 26.00 P 0.59 0.59 0.59 0.49 -0.08 25 85 102 +85
29SEP26 27.00 P 0.00 0.00 0.00 0.74 -0.11 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.06 -0.13 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.47 -0.15 25 0 38 0
29SEP26 30.00 P 1.97 1.97 1.97 1.96 -0.17 25 15 528 -15
29SEP26 31.00 P 0.00 0.00 0.00 2.53 -0.18 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.08 -0.19 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.78 -0.20 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 -0.21 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.52 -0.22 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 -0.22 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.32 -0.22 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.27 -0.22 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.21 -0.22 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.19 -0.21 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.15 -0.22 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.11 -0.24 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.08 -0.01 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.02 -0.06 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.03 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.04 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.71 -0.08 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.00 -0.08 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.35 -0.11 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 -0.13 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.25 -0.16 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 2.82 -0.16 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.35 -0.17 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.03 -0.18 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.75 -0.20 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.70 -0.04 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.55 -0.21 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.43 -0.11 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.27 -0.22 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.21 -0.22 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.19 -0.21 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.15 -0.22 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.11 -0.24 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.08 -0.02 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.02 -0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.05 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 -0.06 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.05 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.18 -0.08 23 0 8 0
30MAR27 28.00 P 1.61 1.61 1.61 1.57 -0.06 23 5 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.00 -0.12 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.14 23 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.05 -0.14 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.68 -0.15 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.22 -0.17 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 4.93 -0.17 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.70 -0.17 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.55 -0.21 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.43 -0.11 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.27 -0.22 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 -0.22 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.19 -0.21 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.15 -0.22 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.11 -0.24 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.08 -0.04 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.02 -0.08 28 0 0 0
TOTAL PUT 346 8,516 +181
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.99
29APR26 4.20 C 0.00 0.00 0.00 1.81 0.00 87 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.70 -0.01 68 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.60 -0.01 64 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.50 -0.01 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.40 -0.01 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.20 0.00 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.76 -0.01 38 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.52 -0.02 31 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.33 -0.01 33 0 1,851 0
29APR26 6.00 C 0.21 0.21 0.21 0.19 -0.01 35 1 841 +1
29APR26 6.25 C 0.09 0.09 0.09 0.10 -0.02 36 30 857 0
29APR26 6.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 328 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.81 0.00 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.71 0.00 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.61 0.00 42 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.52 0.00 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.42 +0.01 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.32 +0.01 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.22 0.00 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 +0.02 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.02 +0.01 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.79 -0.01 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.59 -0.01 31 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 -0.01 32 0 89 0
28MAY26 6.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 429 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 -0.01 33 0 283 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 -0.02 32 0 121 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 -0.01 33 0 174 0
28MAY26 7.00 C 0.06 0.06 0.06 0.04 -0.01 33 52 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 2.12 +0.02 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.02 +0.02 44 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.93 +0.03 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.73 +0.02 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.53 +0.01 36 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.43 +0.02 34 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.34 +0.02 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.24 +0.02 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.06 +0.01 32 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 +0.01 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.65 -0.02 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.50 -0.01 31 0 510 0
29JUN26 6.00 C 0.35 0.35 0.35 0.37 -0.01 32 38 614 -38
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.01 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 550 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 8.50 C 0.03 0.03 0.03 0.01 0.00 36 150 150 +120
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.54 +0.02 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.44 +0.01 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.35 +0.02 40 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.25 +0.02 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.06 +0.01 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.65 -0.03 32 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.39 0.00 35 0 333 0
30JUL26 6.25 C 0.00 0.00 0.00 0.29 0.00 35 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 120 0
30JUL26 6.75 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 0.00 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.73 0.00 41 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 0.00 42 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.54 -0.01 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 -0.01 37 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.35 +0.02 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.25 +0.01 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.17 +0.02 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.07 -0.01 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.88 +0.02 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 0.00 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.54 -0.01 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.01 33 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.33 0.00 34 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 0.00 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 0.00 35 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 0.00 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.01 34 0 93 0
29SEP26 7.50 C 0.13 0.13 0.13 0.09 0.00 35 100 148 +78
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 35 0 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 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 1.83 +0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.74 +0.01 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 0.00 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.54 -0.01 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.45 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.36 +0.02 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.27 +0.02 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.18 +0.01 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 0.00 32 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 0.00 32 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 -0.01 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 0.00 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 +0.01 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 0.00 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 0.00 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 0.00 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 0.00 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 0.00 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 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 1.65 +0.01 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.55 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 +0.01 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.37 +0.02 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 +0.01 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.21 +0.01 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 -0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 +0.01 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 0.00 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 -0.01 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.01 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.01 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
TOTAL CALL 371 30,317 +161
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 217 0
29APR26 5.50 P 0.04 0.04 0.04 0.04 0.00 37 5 673 0
29APR26 5.75 P 0.09 0.09 0.09 0.09 -0.01 35 12 885 +8
29APR26 6.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 327 0
29APR26 6.25 P 0.00 0.00 0.00 0.36 0.00 37 0 103 0
29APR26 6.50 P 0.00 0.00 0.00 0.56 0.00 39 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.79 0.00 43 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 1.04 +0.01 52 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 +0.01 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.52 -0.03 57 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.81 +0.01 84 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.06 +0.03 92 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.31 +0.03 99 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.56 +0.02 106 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.81 +0.02 112 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.06 +0.03 118 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 43 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 0.00 32 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 33 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.01 32 0 626 0
28MAY26 5.50 P 0.09 0.09 0.09 0.09 -0.01 32 10 1,092 +10
28MAY26 5.75 P 0.17 0.17 0.16 0.16 -0.01 31 7 350 +7
28MAY26 6.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.44 0.00 34 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.61 -0.01 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.81 -0.02 32 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 -0.01 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.81 +0.01 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.06 +0.02 60 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.31 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.56 +0.02 69 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.81 +0.02 73 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.06 +0.02 77 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 0.00 31 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 33 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 34 0 134 0
29JUN26 5.00 P 0.05 0.05 0.05 0.05 -0.01 33 4 133 0
29JUN26 5.25 P 0.09 0.09 0.09 0.09 -0.01 33 80 301 0
29JUN26 5.50 P 0.16 0.16 0.16 0.16 0.00 33 67 190 +67
29JUN26 5.75 P 0.26 0.26 0.26 0.25 -0.01 33 2 370 0
29JUN26 6.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 0.00 34 0 157 0
29JUN26 6.50 P 0.72 0.72 0.72 0.69 -0.01 34 6 106 +6
29JUN26 6.75 P 0.00 0.00 0.00 0.86 0.00 32 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.10 0.00 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 0.00 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 +0.01 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.82 +0.01 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.07 +0.01 49 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.33 +0.01 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.57 -0.01 57 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 -0.01 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.06 -0.01 61 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 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.01 33 0 27 0
30JUL26 4.90 P 0.13 0.13 0.13 0.14 0.00 33 25 25 +25
30JUL26 5.00 P 0.00 0.00 0.00 0.17 0.00 33 0 110 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 +0.01 33 0 60 0
30JUL26 5.50 P 0.36 0.36 0.36 0.37 0.00 33 150 535 +150
30JUL26 5.75 P 0.00 0.00 0.00 0.50 -0.01 33 0 150 0
30JUL26 6.00 P 0.00 0.00 0.00 0.67 0.00 33 0 30 0
30JUL26 6.25 P 0.86 0.86 0.86 0.86 0.00 34 30 60 0
30JUL26 6.50 P 0.00 0.00 0.00 1.08 +0.03 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.51 -0.01 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.73 -0.01 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.97 -0.01 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.20 -0.01 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.44 -0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.68 -0.01 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 0.00 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 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 0.00 33 0 122 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 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 0.00 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 0.00 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 0.00 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 0.93 -0.03 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 -0.01 33 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.33 -0.01 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 0.00 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 -0.01 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.02 -0.01 39 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 +0.03 41 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.71 -0.02 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 +0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.01 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 0.00 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 0.00 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 0.00 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.01 30 0 71 0
30DEC26 6.00 P 0.81 0.81 0.81 0.81 0.00 31 2 76 +2
30DEC26 6.25 P 0.00 0.00 0.00 1.00 0.00 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 -0.01 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 +0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.03 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.25 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.49 +0.01 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.18 -0.02 32 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 0.20 -0.01 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 0.26 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.01 30 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30MAR27 5.00 P 0.32 0.32 0.32 0.37 0.00 31 5 25 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.01 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 -0.02 30 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 -0.01 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.59 -0.06 29 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.28 0.00 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.49 -0.03 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 -0.02 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.96 -0.02 32 0 0 0
TOTAL PUT 405 21,208 +280
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$ 92.00
29APR26 52.50 C 0.00 0.00 0.00 39.63 +1.26 107 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 37.07 +1.20 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.69 +1.31 100 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.11 +1.22 78 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.59 +1.08 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.18 +1.03 74 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.11 +1.59 92 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.20 +1.00 62 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 19.66 +0.88 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.50 +0.99 62 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 15.49 +1.12 68 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 13.17 +0.82 63 0 76 0
29APR26 82.50 C 0.00 0.00 0.00 10.91 +0.42 58 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 9.12 +0.32 59 0 255 0
29APR26 87.50 C 0.00 0.00 0.00 7.78 +0.50 63 0 147 0
29APR26 90.00 C 7.23 7.23 6.62 6.16 +0.33 60 3 366 0
29APR26 92.50 C 6.00 6.49 5.10 5.03 +0.31 62 26 101 +3
29APR26 95.00 C 5.40 5.64 4.02 4.04 +0.21 63 34 96 -2
29APR26 97.50 C 4.65 4.65 3.12 3.12 +0.02 62 20 142 +3
29APR26 100.00 C 3.85 3.86 2.48 2.48 +0.07 63 80 230 -42
29APR26 102.50 C 2.58 2.58 2.00 1.91 +0.06 63 4 43 +2
29APR26 105.00 C 0.00 0.00 0.00 1.44 +0.03 63 0 80 0
29APR26 107.50 C 1.42 1.42 1.27 1.07 +0.01 63 2 48 -2
29APR26 110.00 C 1.36 1.39 0.96 0.78 -0.01 63 15 92 -2
29APR26 112.50 C 1.09 1.09 1.09 0.57 -0.01 63 9 61 0
29APR26 115.00 C 0.00 0.00 0.00 0.41 -0.01 63 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.29 -0.02 63 0 24 0
29APR26 120.00 C 0.00 0.00 0.00 0.20 -0.02 63 0 90 0
29APR26 122.50 C 0.38 0.38 0.38 0.14 -0.02 63 2 22 +2
29APR26 125.00 C 0.00 0.00 0.00 0.10 -0.01 63 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 14 0
29APR26 130.00 C 0.26 0.26 0.26 0.05 -0.01 64 1 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 37.41 +1.19 76 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 35.15 +1.55 80 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 32.59 +0.99 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.43 +1.15 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.01 +0.83 71 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.62 +0.68 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.53 +1.13 68 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.96 +1.30 60 0 43 0
28MAY26 75.00 C 0.00 0.00 0.00 19.66 +1.18 69 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.36 +0.78 64 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 15.92 +0.79 68 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 14.20 +0.62 67 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 12.24 +0.53 63 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 11.15 +0.95 66 0 46 0
28MAY26 90.00 C 0.00 0.00 0.00 9.52 +0.53 63 0 52 0
28MAY26 92.50 C 0.00 0.00 0.00 8.18 +0.24 62 0 9 0
28MAY26 95.00 C 8.45 8.45 7.30 7.30 +0.31 63 5 74 -1
28MAY26 97.50 C 7.53 7.60 6.61 6.41 +0.21 64 5 74 -1
28MAY26 100.00 C 7.15 7.15 5.59 5.59 +0.15 64 15 160 +5
28MAY26 102.50 C 0.00 0.00 0.00 4.86 +0.16 64 0 95 0
28MAY26 105.00 C 5.80 5.80 4.40 4.17 +0.12 64 36 72 +27
28MAY26 107.50 C 3.98 4.23 3.98 3.57 +0.09 64 3 63 +1
28MAY26 110.00 C 3.43 3.43 3.43 3.05 +0.07 64 1 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.59 +0.04 64 0 1 0
28MAY26 115.00 C 2.75 2.75 2.75 2.20 +0.03 64 1 79 0
28MAY26 117.50 C 0.00 0.00 0.00 1.86 +0.02 64 0 5 0
28MAY26 120.00 C 0.00 0.00 0.00 1.57 +0.01 64 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 1.32 0.00 64 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.11 -0.01 64 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.93 -0.01 63 0 2 0
28MAY26 130.00 C 1.38 1.38 1.38 0.78 -0.01 64 2 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.65 -0.02 63 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.54 -0.02 63 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.45 0.00 63 0 2 0
28MAY26 140.00 C 0.92 0.92 0.92 0.37 -0.02 63 2 9 +1
29JUN26 21.00 C 0.00 0.00 0.00 71.39 +1.17 160 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 70.66 +1.36 174 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 69.31 +0.96 141 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 68.24 +1.06 128 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 67.46 +1.27 145 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 66.13 +0.74 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 65.62 +1.26 147 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 64.41 +1.08 129 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 63.31 +0.94 116 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 62.68 +1.45 137 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 61.51 +1.08 124 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 60.31 +1.05 105 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 59.72 +1.27 127 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 58.39 +0.93 105 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 57.65 +1.35 117 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 56.65 +1.18 114 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 55.80 +1.33 117 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 54.57 +1.22 103 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 53.83 +1.37 111 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 52.80 +1.22 107 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 51.49 +0.95 91 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 50.35 +0.73 79 0 0 0
29JUN26 43.00 C 50.72 50.72 50.72 49.20 +0.67 0 10 11 +10
29JUN26 44.00 C 0.00 0.00 0.00 48.84 +1.34 97 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 47.81 +1.23 93 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 47.02 +1.54 97 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.74 +1.23 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 45.03 +1.61 92 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.88 +1.02 85 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.97 +1.36 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.39 +1.18 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.88 +1.40 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.88 +1.33 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.26 +0.98 68 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.15 +1.11 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.09 +1.23 69 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 26.54 +1.39 63 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 24.30 +0.82 60 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 23.16 +1.11 67 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.61 +0.65 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.70 +0.17 60 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 17.05 +0.57 60 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 16.00 +0.92 63 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 14.33 +0.51 62 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 13.52 +1.08 65 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 11.71 +0.41 61 0 46 0
29JUN26 92.50 C 0.00 0.00 0.00 10.63 +0.37 62 0 25 0
29JUN26 95.00 C 10.00 10.00 10.00 9.66 +0.30 62 1 31 +1
29JUN26 97.50 C 0.00 0.00 0.00 8.76 +0.25 63 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 7.95 +0.21 63 0 62 0
29JUN26 102.50 C 7.34 7.34 7.34 7.22 +0.24 63 2 12 +2
29JUN26 105.00 C 0.00 0.00 0.00 6.51 +0.25 64 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 5.83 +0.23 64 0 69 0
29JUN26 110.00 C 5.85 5.85 5.85 5.20 +0.19 63 20 54 +20
29JUN26 112.50 C 0.00 0.00 0.00 4.64 +0.30 63 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 4.13 +0.14 63 0 56 0
29JUN26 117.50 C 0.00 0.00 0.00 3.57 +0.02 62 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 3.17 +0.10 62 0 133 0
29JUN26 122.50 C 0.00 0.00 0.00 2.82 +0.09 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.50 +0.08 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.21 -0.01 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.96 +0.05 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.73 +0.04 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.53 +0.03 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.35 +0.02 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.20 +0.03 63 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 1.06 +0.02 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.93 +0.01 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.82 +0.01 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.72 +0.01 62 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.64 +0.01 63 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.56 0.00 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.49 0.00 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 0.00 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.38 0.00 62 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.34 0.00 63 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.29 -0.01 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.26 0.00 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 0.00 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 0.00 63 0 0 0
29JUN26 180.00 C 0.57 0.57 0.57 0.16 0.00 63 1 12 +1
29JUN26 182.50 C 0.00 0.00 0.00 0.14 0.00 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.12 -0.01 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.11 0.00 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 0.00 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 0.00 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 0.00 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 0.00 63 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 38.79 +1.37 74 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 36.37 +1.30 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.20 +0.93 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 31.76 +0.95 64 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.96 +1.63 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.97 +0.96 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.69 +0.63 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.80 +0.55 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 22.70 +1.15 65 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.08 +1.42 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.55 +1.20 65 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 18.17 +1.23 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 16.57 +0.92 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.14 +0.79 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.68 +0.43 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.64 +0.32 62 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.68 +0.30 62 0 0 0
30JUL26 97.50 C 11.88 11.88 11.88 10.77 +0.25 63 15 15 +15
30JUL26 100.00 C 0.00 0.00 0.00 9.96 +0.22 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 9.20 +0.21 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.51 +0.28 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.80 +0.27 64 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.13 +0.25 64 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 6.51 +0.40 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.80 +1.29 73 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 55.00 +1.40 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.83 +1.37 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.82 +1.11 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 52.48 +1.73 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 51.21 +0.96 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.83 +0.92 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 49.74 +1.16 78 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 48.15 +1.28 65 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.06 +0.30 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.35 +1.12 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 46.03 +1.38 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 45.12 +1.36 73 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.55 +0.71 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.08 +1.21 71 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.30 +0.55 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.43 +0.73 65 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 35.45 +0.74 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 33.48 +0.70 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 31.32 +0.57 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.48 +0.53 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.39 +1.15 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.21 +0.59 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 24.96 +0.91 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.19 +0.53 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 21.78 +0.32 62 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 20.45 +0.51 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 19.66 +0.96 64 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.47 +0.93 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.84 +0.47 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 15.82 +0.42 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.89 +0.35 62 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 14.02 +0.33 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 13.21 +0.31 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 12.45 +0.30 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.74 +0.29 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.08 +0.37 64 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 10.36 +0.34 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 9.68 +0.31 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.05 +0.29 64 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 8.46 +0.28 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.91 +0.26 64 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 7.39 +0.24 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.90 +0.22 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.45 +0.21 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.02 +0.19 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.63 +0.18 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 5.10 +0.01 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.77 +0.01 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.45 0.00 63 0 16 0
29SEP26 142.50 C 0.00 0.00 0.00 4.16 +0.01 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.88 0.00 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.63 0.00 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.49 +0.10 63 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 3.26 +0.09 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.96 0.00 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.76 -0.01 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.58 -0.01 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.41 +0.06 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.26 +0.06 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.11 +0.06 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.03 +0.05 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.84 +0.04 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.72 +0.04 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.61 +0.04 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.51 +0.04 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.41 +0.03 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.32 +0.03 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.23 +0.02 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.19 +0.03 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.08 +0.02 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.01 +0.02 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.95 +0.02 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.91 +0.02 63 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 46.92 +0.69 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 46.07 +0.70 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.60 +1.01 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 43.23 +0.66 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.13 +0.95 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 39.37 +0.62 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.63 +0.93 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.85 +0.89 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.11 +0.83 63 0 0 0
30DEC26 67.50 C 35.73 35.73 35.73 32.24 +0.39 61 2 2 +2
30DEC26 70.00 C 0.00 0.00 0.00 31.35 +1.28 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.85 +1.11 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.09 +0.77 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.74 +0.89 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.64 +1.01 63 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 24.27 +0.66 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.09 +0.75 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.00 +0.57 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.25 +1.16 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.67 +0.48 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.79 +0.43 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.93 +0.39 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.13 +0.38 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 16.37 +0.36 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.66 +0.36 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 14.99 +0.45 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 14.29 +0.47 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 13.58 +0.44 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.92 +0.42 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 12.28 +0.40 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 11.68 +0.38 63 0 113 0
30DEC26 122.50 C 0.00 0.00 0.00 11.11 +0.37 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.57 +0.35 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.05 +0.33 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.56 +0.32 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.10 +0.31 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 8.66 +0.30 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.24 +0.28 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.84 +0.27 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.46 +0.25 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.10 +0.24 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.76 +0.23 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.44 +0.22 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.13 +0.21 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.84 +0.20 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.56 +0.19 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.30 +0.18 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.05 +0.18 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.81 +0.16 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.58 +0.15 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.37 +0.15 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 43.03 +0.55 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.25 +0.52 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.58 +0.76 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.93 +0.74 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.45 +0.85 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.86 +0.76 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.34 +0.68 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.01 +0.74 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.68 +0.72 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.53 +0.82 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.22 +0.69 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.17 +0.75 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.98 +0.62 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.90 +0.53 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.23 +0.83 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 22.84 +0.33 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.18 +0.68 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.23 +0.65 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.40 +0.58 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.66 +0.57 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 18.95 +0.55 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.27 +0.50 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 17.63 +0.51 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.01 +0.45 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.34 +0.44 64 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 15.69 +0.42 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.07 +0.41 64 0 4 0
TOTAL CALL 317 6,043 +45
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 5 0
29APR26 62.50 P 0.18 0.18 0.18 0.02 -0.01 66 5 61 0
29APR26 65.00 P 0.15 0.15 0.15 0.03 -0.03 63 1 129 0
29APR26 67.50 P 0.16 0.17 0.16 0.07 -0.05 64 5 90 0
29APR26 70.00 P 0.22 0.22 0.22 0.13 -0.09 63 1 143 +1
29APR26 72.50 P 0.29 0.32 0.29 0.24 -0.14 63 5 235 -4
29APR26 75.00 P 0.00 0.00 0.00 0.42 -0.21 63 0 135 0
29APR26 77.50 P 0.66 0.75 0.61 0.70 -0.29 63 38 239 +30
29APR26 80.00 P 1.15 1.15 0.92 1.10 -0.37 63 36 277 +10
29APR26 82.50 P 1.58 1.58 1.30 1.60 -0.50 63 13 249 +7
29APR26 85.00 P 2.00 2.30 1.85 2.28 -0.67 62 21 238 +4
29APR26 87.50 P 2.98 3.10 2.70 3.14 -0.78 62 23 168 -5
29APR26 90.00 P 3.92 4.25 3.75 4.15 -1.02 61 25 184 +7
29APR26 92.50 P 5.00 5.50 4.80 5.57 -0.97 63 8 101 +1
29APR26 95.00 P 6.36 6.90 6.15 6.98 -1.01 63 30 33 +2
29APR26 97.50 P 8.23 8.24 8.23 8.29 -1.32 59 2 115 +1
29APR26 100.00 P 0.00 0.00 0.00 10.02 -1.41 58 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 12.25 -1.13 63 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 14.30 -1.16 63 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 16.75 -1.20 69 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 18.97 -1.16 69 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 21.37 -1.17 73 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.41 -1.36 66 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 25.99 -1.24 74 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.38 -1.18 75 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 30.72 -1.17 72 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 33.23 -1.35 77 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 35.51 -1.31 62 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 38.16 -1.19 81 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 40.52 -1.35 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 43.00 -1.34 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 45.50 -1.33 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 48.00 -1.38 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 50.67 -1.12 98 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 53.00 -1.33 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.07 -0.04 63 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.13 -0.05 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.21 -0.08 63 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 0.33 -0.12 63 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.50 -0.16 63 0 18 0
28MAY26 67.50 P 0.76 0.79 0.76 0.75 -0.20 63 6 52 +5
28MAY26 70.00 P 1.02 1.02 1.02 1.06 -0.27 64 1 49 0
28MAY26 72.50 P 0.00 0.00 0.00 1.46 -0.30 64 0 69 0
28MAY26 75.00 P 1.85 1.85 1.73 1.91 -0.32 63 4 22 -3
28MAY26 77.50 P 2.51 2.51 2.51 2.48 -0.43 63 1 107 +1
28MAY26 80.00 P 0.00 0.00 0.00 3.19 -0.53 63 0 24 0
28MAY26 82.50 P 0.00 0.00 0.00 4.03 -0.55 63 0 110 0
28MAY26 85.00 P 0.00 0.00 0.00 5.00 -0.69 63 0 116 0
28MAY26 87.50 P 0.00 0.00 0.00 6.11 -0.76 63 0 43 0
28MAY26 90.00 P 7.00 7.00 7.00 7.36 -0.83 64 2 94 +2
28MAY26 92.50 P 7.96 7.96 7.96 8.73 -0.88 64 1 42 0
28MAY26 95.00 P 9.98 9.98 9.98 10.21 -0.94 64 1 61 0
28MAY26 97.50 P 0.00 0.00 0.00 11.85 -0.96 65 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 13.59 -1.02 66 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 14.89 -1.47 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 17.04 -1.33 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.58 -1.48 62 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 20.99 -0.99 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.11 -0.92 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.27 -0.94 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.38 -1.02 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.82 -0.72 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 31.93 -1.14 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 34.35 -0.71 71 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 36.62 -1.03 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 38.73 -1.17 67 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 41.43 -0.89 73 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 43.44 -1.57 67 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 45.74 -1.54 64 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 48.70 -0.90 77 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.02 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.03 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.03 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 -0.03 63 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 -0.05 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.33 -0.08 63 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.49 -0.11 63 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.70 -0.11 63 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.95 -0.16 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.31 -0.23 63 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 1.69 -0.29 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.18 -0.37 62 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 2.70 -0.45 62 0 22 0
29JUN26 75.00 P 3.26 3.26 3.26 3.33 -0.49 62 1 66 +1
29JUN26 77.50 P 0.00 0.00 0.00 4.05 -0.59 62 0 84 0
29JUN26 80.00 P 0.00 0.00 0.00 4.91 -0.65 61 0 34 0
29JUN26 82.50 P 0.00 0.00 0.00 5.89 -0.63 62 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 6.99 -0.68 62 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 8.18 -0.74 62 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 9.52 -0.69 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 10.94 -0.73 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 12.43 -0.80 63 0 47 0
29JUN26 97.50 P 0.00 0.00 0.00 14.04 -0.80 64 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 15.74 -0.83 64 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 17.61 -0.63 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 18.94 -1.23 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.84 -1.28 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.76 -1.32 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.82 -1.27 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.89 -1.26 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.98 -1.27 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.97 -1.12 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 33.67 -0.88 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.66 -1.13 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 37.93 -1.07 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.32 -1.09 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 42.40 -1.12 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 44.77 -1.22 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 47.00 -1.00 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.84 -1.48 64 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 51.60 -1.12 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 54.13 -0.97 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 55.98 -1.46 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 58.80 -0.96 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 61.26 -0.90 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 63.61 -0.96 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 65.87 -0.91 68 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 68.53 -0.91 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 70.77 -1.13 69 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 73.01 -1.54 59 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 75.66 -1.35 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 78.01 -1.20 62 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 80.50 -1.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 83.00 -1.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 85.50 -1.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 88.00 -1.63 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 90.50 -1.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 93.00 -1.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 95.50 -1.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 98.00 -1.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 100.50 -1.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 103.00 -1.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 105.50 -1.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 108.00 -1.20 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.74 -0.11 63 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 0.98 -0.18 63 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.33 -0.14 63 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.69 -0.21 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 2.12 -0.35 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 2.69 -0.37 63 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 3.28 -0.42 63 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 3.91 -0.44 62 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 4.62 -0.54 62 0 18 0
30JUL26 77.50 P 0.00 0.00 0.00 5.50 -0.45 62 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 6.41 -0.62 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.48 -0.67 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.64 -0.71 62 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 9.90 -0.75 62 0 0 0
30JUL26 90.00 P 10.80 10.80 10.80 11.26 -0.71 62 15 15 +15
30JUL26 92.50 P 0.00 0.00 0.00 12.77 -0.69 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.26 -0.72 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.87 -0.76 64 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.56 -0.78 64 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.91 -1.18 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.74 -1.19 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.62 -1.19 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.00 -0.75 66 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.34 -1.40 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 -0.02 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.03 62 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 -0.03 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.04 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.29 -0.04 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 -0.06 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 -0.06 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.46 -0.06 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.52 -0.06 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.59 -0.09 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.68 -0.09 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 -0.09 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.87 -0.12 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.99 -0.13 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.33 -0.13 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.68 -0.19 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.13 -0.21 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.63 -0.26 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.17 -0.33 63 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.72 -0.43 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.36 -0.58 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 5.10 -0.65 62 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.06 -0.41 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 6.91 -0.55 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 7.95 -0.56 62 0 16 0
29SEP26 80.00 P 8.86 8.86 8.86 8.98 -0.51 62 4 38 -2
29SEP26 82.50 P 10.30 10.30 10.30 10.20 -0.49 62 1 5 +1
29SEP26 85.00 P 0.00 0.00 0.00 11.44 -0.52 62 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 12.76 -0.57 62 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 14.16 -0.57 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 15.65 -0.63 63 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 17.20 -0.61 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 18.81 -0.64 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 20.49 -0.66 64 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 21.80 -0.95 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 23.73 -0.90 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.44 -1.08 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 27.49 -0.91 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 29.60 -0.73 66 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 31.10 -1.20 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.06 -1.21 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 34.99 -1.22 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 37.06 -1.19 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 39.08 -1.33 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.29 -1.22 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.46 -0.95 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.96 -0.59 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 48.04 -0.84 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.15 -0.83 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.24 -0.84 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.97 -1.40 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.17 -1.55 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.80 -1.16 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.86 -1.36 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.17 -1.21 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.63 -1.15 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.84 -1.24 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 70.41 -0.99 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.69 -1.04 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.07 -0.99 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.37 -1.04 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.61 -1.16 68 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.03 -1.10 69 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 84.37 -1.11 68 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 86.82 -1.05 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 89.19 -1.09 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 91.67 -1.01 70 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 93.87 -1.01 68 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 96.49 -1.00 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 98.80 -1.10 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 101.19 -0.92 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 103.58 -1.16 69 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 106.03 -0.94 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 108.46 -0.94 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.77 -0.12 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 1.94 -0.15 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.13 -0.15 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.63 -0.15 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.14 -0.24 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.75 -0.25 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.36 -0.30 62 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.05 -0.34 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.80 -0.48 61 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.62 -0.60 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.59 -0.45 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.51 -0.46 61 0 0 0
30DEC26 75.00 P 9.59 9.59 9.59 9.60 -0.50 61 1 2 +1
30DEC26 77.50 P 0.00 0.00 0.00 10.70 -0.53 61 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 11.84 -0.58 61 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.08 -0.57 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.47 -0.49 62 0 2 0
30DEC26 87.50 P 15.75 15.75 15.75 15.85 -0.52 62 1 12 +1
30DEC26 90.00 P 0.00 0.00 0.00 17.30 -0.53 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 18.82 -0.53 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.37 -0.59 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.04 -0.57 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.72 -0.59 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.14 -0.79 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 26.77 -0.94 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 28.57 -0.97 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.47 -0.96 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 32.58 -0.77 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.18 -1.01 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 36.46 -0.74 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.06 -1.08 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 40.05 -1.08 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 42.41 -0.76 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.53 -0.69 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.38 -0.90 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 48.54 -0.93 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 50.66 -0.91 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 52.74 -0.85 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 54.90 -0.81 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 57.02 -0.85 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 59.17 -0.96 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 61.34 -0.86 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.53 -0.99 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 65.73 -1.02 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 68.02 -0.81 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.36 -0.73 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.60 -0.74 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 74.76 -0.83 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.81 -1.06 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 79.19 -0.97 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.48 -0.95 67 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.51 -0.24 62 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 5.18 -0.27 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.92 -0.31 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.72 -0.29 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.63 -0.37 61 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.61 -0.44 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.59 -0.44 61 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 10.63 -0.43 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.80 -0.43 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 12.97 -0.43 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.14 -0.48 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.41 -0.57 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.77 -0.52 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.30 -0.60 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.79 -0.59 61 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 21.34 -0.61 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.93 -0.59 62 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.58 -0.61 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.15 -0.71 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.67 -0.81 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.42 -0.70 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.37 -0.48 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.20 -0.48 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.05 -0.74 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.95 -0.75 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.88 -0.76 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.81 -0.77 63 0 0 0
TOTAL PUT 252 7,162 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 7.18
29APR26 4.70 C 0.00 0.00 0.00 2.49 +0.19 81 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.39 +0.19 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.29 +0.18 73 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 +0.20 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.97 +0.21 89 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.74 +0.24 88 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.48 +0.21 72 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.24 +0.20 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 +0.16 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 +0.14 52 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.60 +0.14 53 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 +0.11 53 0 29 0
29APR26 7.25 C 0.36 0.36 0.36 0.32 +0.08 53 1 18 -1
29APR26 7.50 C 0.28 0.28 0.21 0.22 +0.06 53 114 303 +39
29APR26 7.75 C 0.17 0.17 0.15 0.15 +0.04 53 52 184 -3
29APR26 8.00 C 0.11 0.14 0.10 0.10 +0.03 54 675 1,417 -103
29APR26 8.25 C 0.07 0.09 0.07 0.06 +0.01 53 24 347 0
29APR26 8.50 C 0.06 0.06 0.06 0.04 +0.01 54 15 511 0
29APR26 8.75 C 0.03 0.03 0.03 0.02 0.00 52 15 581 0
29APR26 9.00 C 0.02 0.02 0.02 0.01 0.00 51 4 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 86 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.56 +0.25 84 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.46 +0.25 80 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.36 +0.23 77 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 +0.24 74 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 +0.22 68 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.20 62 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 +0.17 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 +0.15 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 +0.13 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.92 +0.12 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 +0.11 50 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.63 +0.10 51 0 74 0
28MAY26 7.25 C 0.00 0.00 0.00 0.50 +0.08 50 0 77 0
28MAY26 7.50 C 0.46 0.46 0.42 0.40 +0.07 50 4 72 0
28MAY26 7.75 C 0.00 0.00 0.00 0.32 +0.06 51 0 225 0
28MAY26 8.00 C 0.26 0.26 0.26 0.24 +0.04 50 2 721 +2
28MAY26 8.25 C 0.22 0.22 0.22 0.19 +0.03 50 9 644 +9
28MAY26 8.50 C 0.17 0.17 0.17 0.14 +0.02 50 15 100 -14
28MAY26 8.75 C 0.13 0.13 0.13 0.11 +0.02 51 15 160 0
28MAY26 9.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 162 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 +0.01 50 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 50 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 49 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.56 +0.22 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 +0.24 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 +0.19 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 +0.19 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 +0.19 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.18 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.17 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 +0.18 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.17 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.06 +0.12 50 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.12 50 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.10 50 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.66 +0.09 50 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.56 +0.08 50 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 +0.07 50 0 105 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.06 50 0 3,344 0
29JUN26 8.25 C 0.00 0.00 0.00 0.33 +0.05 51 0 324 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 +0.04 50 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.03 50 0 25 0
29JUN26 9.00 C 0.24 0.24 0.24 0.18 +0.02 50 3 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.02 51 0 63 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.02 50 0 21 0
29JUN26 9.75 C 0.11 0.11 0.11 0.10 +0.02 51 15 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 50 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.56 +0.18 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.49 +0.20 55 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.39 +0.19 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 +0.19 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 +0.12 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 +0.16 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 +0.15 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 +0.16 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.35 +0.14 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.19 +0.14 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.03 +0.11 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.90 +0.11 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.77 +0.08 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.68 +0.09 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.59 +0.08 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.51 +0.07 50 0 1 0
30JUL26 8.25 C 0.43 0.43 0.43 0.43 +0.05 49 64 64 +64
30JUL26 8.50 C 0.00 0.00 0.00 0.37 +0.05 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.31 +0.03 49 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 +0.17 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.16 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 +0.16 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 +0.19 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 +0.15 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.14 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 +0.13 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.11 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 +0.12 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 +0.12 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.11 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 +0.13 51 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 +0.11 50 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.90 +0.10 51 0 1,259 0
29SEP26 7.75 C 0.00 0.00 0.00 0.80 +0.09 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 +0.08 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 +0.06 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.57 +0.06 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.51 +0.05 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 +0.04 50 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.04 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 +0.03 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.03 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.03 50 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 +0.03 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.73 +0.16 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.66 +0.16 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 +0.16 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.50 +0.15 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 +0.15 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 +0.14 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 +0.14 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.13 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.12 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 +0.12 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 +0.11 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.13 50 0 10 0
30DEC26 7.25 C 1.20 1.20 1.20 1.23 +0.11 49 1 0 -1
30DEC26 7.50 C 0.00 0.00 0.00 1.12 +0.10 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.10 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.95 +0.08 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.87 +0.07 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 +0.07 49 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 +0.07 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 +0.06 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.61 +0.06 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 +0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 +0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 +0.04 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 +0.03 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 +0.03 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.85 +0.16 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.78 +0.16 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 +0.16 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 +0.16 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 +0.15 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 +0.15 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.15 +0.13 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 +0.13 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.88 +0.13 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.80 +0.13 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.63 +0.12 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 +0.08 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.45 +0.12 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.35 +0.11 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.26 +0.11 50 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.17 +0.10 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 +0.09 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 +0.08 50 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 +0.08 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.87 +0.07 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.07 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 +0.07 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 +0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 +0.06 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.06 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.05 49 0 5 0
TOTAL CALL 1,028 14,695 -8
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 153 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.04 53 0 177 0
29APR26 6.50 P 0.07 0.08 0.07 0.09 -0.06 52 5 322 -2
29APR26 6.75 P 0.14 0.15 0.14 0.15 -0.08 50 25 112 +25
29APR26 7.00 P 0.24 0.24 0.24 0.24 -0.11 50 1 190 -1
29APR26 7.25 P 0.27 0.27 0.26 0.37 -0.12 51 32 197 +32
29APR26 7.50 P 0.38 0.38 0.38 0.52 -0.14 51 12 229 +4
29APR26 7.75 P 0.00 0.00 0.00 0.70 -0.16 51 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 -0.17 51 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 -0.19 52 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 -0.21 0 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 -0.19 50 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 -0.20 55 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.07 -0.20 0 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.32 -0.20 0 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.57 -0.19 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.82 -0.19 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.32 -0.19 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.82 -0.19 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.32 -0.19 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.82 -0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.32 -0.19 0 0 0 0
28MAY26 4.70 P 0.01 0.01 0.01 0.01 0.00 58 1 2 +1
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.06 -0.03 50 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 70 0
28MAY26 6.25 P 0.16 0.16 0.16 0.15 -0.06 49 21 22 0
28MAY26 6.50 P 0.00 0.00 0.00 0.22 -0.07 49 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.31 -0.09 49 0 91 0
28MAY26 7.00 P 0.33 0.40 0.33 0.42 -0.10 50 28 147 +20
28MAY26 7.25 P 0.52 0.52 0.44 0.54 -0.13 49 75 75 +5
28MAY26 7.50 P 0.00 0.00 0.00 0.70 -0.11 50 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.87 -0.11 51 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.03 -0.17 49 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.20 -0.21 46 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.42 -0.17 47 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.66 -0.16 50 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.86 -0.20 46 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 -0.21 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 -0.21 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 -0.18 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 -0.21 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 -0.19 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.82 -0.19 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.32 -0.19 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.82 -0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29JUN26 5.50 P 0.09 0.09 0.09 0.10 -0.02 51 1 1 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.04 51 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.06 50 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.34 -0.08 49 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.44 -0.09 49 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.55 -0.11 49 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.69 -0.12 49 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 -0.14 49 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.16 48 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 -0.16 48 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.17 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 -0.18 48 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.17 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.20 48 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 -0.20 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.19 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.20 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 -0.21 42 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.34 -0.19 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.83 -0.18 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.19 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 -0.19 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.32 -0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.32 -0.19 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.02 49 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.02 50 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.14 -0.04 49 0 45 0
30JUL26 5.75 P 0.19 0.19 0.19 0.20 -0.04 50 1 16 +1
30JUL26 6.00 P 0.00 0.00 0.00 0.26 -0.06 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.33 -0.08 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.43 -0.08 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.53 -0.10 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.65 -0.11 48 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.79 -0.12 49 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.94 -0.12 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.09 -0.14 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.26 -0.13 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.43 -0.15 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.62 -0.16 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.81 -0.18 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.01 -0.19 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 -0.18 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 -0.19 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.06 49 0 2 0
29SEP26 6.00 P 0.38 0.39 0.37 0.39 -0.08 48 396 402 +394
29SEP26 6.25 P 0.00 0.00 0.00 0.48 -0.08 48 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 -0.09 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.10 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 -0.11 48 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 -0.12 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 -0.13 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 -0.15 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 -0.14 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.13 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.79 -0.14 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 -0.15 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 -0.17 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.16 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.57 -0.16 48 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 -0.18 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 -0.17 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.45 -0.17 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.91 -0.18 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 -0.18 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.85 -0.19 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.34 -0.18 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.83 -0.18 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.32 -0.19 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.04 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.06 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.05 48 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.06 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.06 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.07 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 -0.08 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.88 -0.09 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 -0.09 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.14 -0.11 47 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.11 47 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.45 -0.13 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 -0.15 47 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.77 -0.14 47 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 -0.15 47 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 -0.14 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.13 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.15 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.74 -0.14 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 -0.14 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.18 -0.11 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.57 -0.16 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 -0.16 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 -0.16 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.92 -0.17 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.39 -0.17 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.86 -0.18 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.35 -0.18 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 -0.03 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 -0.05 48 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.06 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 -0.06 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.07 48 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 -0.07 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.07 47 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 1.16 -0.10 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.30 -0.10 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 -0.11 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 -0.11 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 -0.13 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 -0.11 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.11 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.12 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 -0.12 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 -0.13 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.88 -0.13 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.14 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 -0.13 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 -0.15 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.12 -0.15 49 0 0 0
TOTAL PUT 598 15,337 +480
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 24.46 -0.01 21 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.96 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.47 0.00 20 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.97 -0.01 16 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.47 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.97 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.48 -0.01 9 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.98 -0.01 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.49 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.09 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.45 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.03 0.00 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 14 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 16 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 67.25 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.76 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.28 0.00 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.79 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.30 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.82 0.00 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.33 -0.01 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.84 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.35 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.87 0.00 22 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.38 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.89 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.41 0.00 19 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.92 -0.01 16 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.43 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.94 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.46 -0.01 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.97 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.48 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.00 -0.01 10 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.51 -0.01 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.02 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.54 0.00 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.05 -0.01 4 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.58 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.18 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.04 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.44 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.14 0.00 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 0.00 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.82 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.35 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.88 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.41 0.00 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.93 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.46 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.99 -0.01 15 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.52 0.00 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.04 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.57 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.10 -0.01 11 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.63 0.00 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.15 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.68 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.21 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.74 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.27 0.00 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.79 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.32 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.85 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.38 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.93 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.52 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.25 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.22 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.58 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.40 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.67 0.00 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 26.50 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.04 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.59 0.00 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.13 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.67 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.23 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.82 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.47 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.26 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.27 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.59 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.27 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.33 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.71 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.35 0.00 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 0.06 -0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 25 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 17 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 14 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 0.10 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.99 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 34 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 29 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 0.48 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.45 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 26 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 19 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 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.10 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.31 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.82 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 0.00 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 0.00 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$ 88.50
29APR26 52.50 C 0.00 0.00 0.00 36.06 +0.41 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.57 +0.41 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.07 +0.39 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.57 +0.37 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.08 +0.15 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.58 +0.44 37 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.09 +0.45 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.62 +0.37 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.17 +0.66 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.78 +0.60 45 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 11.49 +0.52 45 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 9.33 +0.40 45 0 94 0
29APR26 82.50 C 6.88 6.88 6.88 7.38 +0.29 45 1 46 +1
29APR26 85.00 C 5.90 5.90 5.90 5.66 +0.18 45 1 102 -1
29APR26 87.50 C 4.35 4.45 4.04 4.08 -0.10 43 32 434 -26
29APR26 90.00 C 2.92 2.92 2.92 2.93 -0.05 44 1 125 0
29APR26 92.50 C 2.25 2.25 2.00 2.07 -0.07 44 8 138 -4
29APR26 95.00 C 1.49 1.49 1.34 1.42 -0.09 45 3 198 0
29APR26 97.50 C 1.07 1.07 0.93 0.94 -0.09 45 7 178 0
29APR26 100.00 C 0.69 0.76 0.63 0.59 -0.09 45 7 143 +2
29APR26 102.50 C 0.40 0.40 0.40 0.36 -0.08 45 15 97 0
29APR26 105.00 C 0.28 0.28 0.28 0.21 -0.06 45 6 126 -6
29APR26 107.50 C 0.19 0.19 0.19 0.12 -0.05 45 3 47 0
29APR26 110.00 C 0.14 0.14 0.14 0.07 -0.03 45 4 131 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 33.64 +0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.10 +0.17 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.68 +0.18 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.35 +0.28 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.80 +0.13 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.35 +0.06 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.06 +0.04 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.79 +0.46 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.81 +0.55 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.82 +0.49 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 10.97 +0.43 45 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 9.29 +0.37 45 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 7.78 +0.31 45 0 70 0
28MAY26 87.50 C 6.35 6.35 6.35 6.25 +0.08 44 4 97 0
28MAY26 90.00 C 5.11 5.21 5.11 5.15 +0.08 44 19 109 +2
28MAY26 92.50 C 4.40 4.40 4.25 4.21 +0.01 45 5 88 +4
28MAY26 95.00 C 3.64 3.65 3.64 3.39 -0.01 45 5 61 0
28MAY26 97.50 C 0.00 0.00 0.00 2.71 0.00 45 0 46 0
28MAY26 100.00 C 2.20 2.20 2.20 2.16 +0.02 45 25 13 -11
28MAY26 102.50 C 1.75 1.75 1.75 1.70 +0.03 45 3 21 +3
28MAY26 105.00 C 0.00 0.00 0.00 1.32 +0.02 46 0 6 0
28MAY26 107.50 C 0.00 0.00 0.00 1.01 +0.01 45 0 60 0
28MAY26 110.00 C 0.86 0.86 0.86 0.77 +0.01 45 1 48 0
28MAY26 112.50 C 0.00 0.00 0.00 0.58 0.00 45 0 8 0
28MAY26 115.00 C 0.00 0.00 0.00 0.43 0.00 45 0 66 0
29JUN26 46.00 C 0.00 0.00 0.00 43.05 +0.55 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.08 +0.51 76 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.10 +0.55 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.12 +0.51 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.78 +0.20 47 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 36.70 +0.56 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.25 +0.51 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.44 +0.09 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.04 +0.20 46 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.00 +0.32 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.53 +0.38 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.23 +0.32 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.92 +0.15 45 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.96 +0.23 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.98 +0.19 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.10 +0.44 45 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.41 +0.40 45 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 10.85 +0.35 45 0 62 0
29JUN26 85.00 C 9.07 9.07 9.07 9.43 +0.32 45 15 297 0
29JUN26 87.50 C 8.46 8.46 8.46 7.99 +0.10 44 8 80 +8
29JUN26 90.00 C 0.00 0.00 0.00 6.86 +0.06 44 0 97 0
29JUN26 92.50 C 0.00 0.00 0.00 5.89 -0.04 44 0 118 0
29JUN26 95.00 C 0.00 0.00 0.00 5.04 0.00 44 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 4.30 0.00 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 3.66 +0.04 45 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 3.11 +0.08 45 0 1,061 0
29JUN26 105.00 C 0.00 0.00 0.00 2.59 +0.06 45 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 2.15 +0.04 45 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.72 +0.03 45 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.42 +0.02 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.16 -0.02 45 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 0.95 +0.01 45 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.77 0.00 45 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.63 0.00 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.51 0.00 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.41 0.00 45 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.33 0.00 45 0 23 0
30JUL26 62.50 C 0.00 0.00 0.00 27.23 +0.04 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.99 +0.02 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.83 -0.03 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.96 +0.10 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.03 +0.24 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.18 +0.23 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.47 +0.19 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.79 +0.40 46 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 12.32 +0.37 46 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 10.96 +0.33 46 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 9.54 +0.08 45 0 36 0
30JUL26 90.00 C 8.45 8.45 8.45 8.45 +0.01 45 15 15 +15
30JUL26 92.50 C 0.00 0.00 0.00 7.46 -0.01 45 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 6.59 -0.04 45 0 38 0
30JUL26 97.50 C 0.00 0.00 0.00 5.81 0.00 46 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 5.11 +0.04 46 0 13 0
30JUL26 102.50 C 0.00 0.00 0.00 4.50 +0.09 46 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 3.94 +0.11 46 0 16 0
30JUL26 107.50 C 0.00 0.00 0.00 3.41 +0.09 46 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 2.82 -0.05 45 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 2.47 -0.01 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.12 -0.01 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.37 +0.33 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.04 +0.15 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.79 +0.11 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.60 +0.08 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.48 +0.03 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.44 -0.06 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.69 +0.10 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.84 +0.09 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.06 +0.05 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.39 +0.15 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.88 +0.10 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.25 +0.20 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.99 +0.05 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.72 +0.70 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 12.32 +0.11 47 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.25 +0.10 47 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 10.27 +0.09 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 9.37 +0.08 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.55 +0.07 48 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.80 +0.07 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.17 +0.17 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.49 +0.16 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.86 +0.14 48 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.29 +0.12 48 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.77 +0.11 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.30 +0.10 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.87 +0.08 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.48 +0.07 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.13 +0.06 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.81 +0.05 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.53 +0.05 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.27 +0.04 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 38.72 +0.14 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.60 +0.15 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.54 +0.16 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.52 +0.13 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.61 +0.14 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.77 +0.14 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.04 +0.17 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.45 +0.25 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.81 +0.21 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.28 +0.20 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.84 +0.20 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.49 +0.21 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.19 +0.19 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.99 +0.20 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.84 +0.40 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 14.54 +0.14 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 13.56 +0.14 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 12.64 +0.13 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 11.79 +0.12 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.02 +0.12 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.25 +0.10 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.57 +0.14 49 0 0 0
30DEC26 107.50 C 8.85 8.85 8.85 8.93 +0.17 49 15 15 +15
30DEC26 110.00 C 0.00 0.00 0.00 8.34 +0.21 49 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.74 +0.19 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.18 +0.17 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.67 +0.17 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.01 +0.21 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.07 +0.18 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.23 +0.18 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.45 +0.18 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.78 +0.21 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.10 +0.16 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.63 +0.25 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.13 +0.24 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.60 +0.12 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.24 +0.14 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.95 +0.11 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.75 +0.13 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.59 +0.12 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.30 +0.09 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.36 +0.12 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.40 +0.12 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.46 +0.16 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.60 +0.08 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.80 +0.16 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.04 +0.12 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.27 +0.09 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.61 +0.13 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.26 +0.44 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.62 +0.42 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.02 +0.41 50 0 0 0
TOTAL CALL 203 7,583 +2
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
29APR26 67.50 P 0.09 0.09 0.09 0.01 -0.02 45 7 71 -7
29APR26 70.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 38 0
29APR26 72.50 P 0.00 0.00 0.00 0.09 -0.08 46 0 101 0
29APR26 75.00 P 0.00 0.00 0.00 0.19 -0.15 45 0 560 0
29APR26 77.50 P 0.50 0.50 0.50 0.40 -0.24 45 1 632 -1
29APR26 80.00 P 0.90 1.00 0.80 0.76 -0.32 45 8 761 -2
29APR26 82.50 P 1.44 1.44 1.44 1.32 -0.37 45 1 121 -1
29APR26 85.00 P 2.00 2.00 2.00 2.11 -0.46 46 1 701 0
29APR26 87.50 P 3.00 3.00 3.00 3.20 -0.50 46 1 385 0
29APR26 90.00 P 4.66 5.05 4.40 4.55 -0.63 46 22 82 -3
29APR26 92.50 P 0.00 0.00 0.00 6.00 -0.80 45 0 107 0
29APR26 95.00 P 0.00 0.00 0.00 7.82 -0.82 45 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 9.82 -0.84 45 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 11.98 -0.83 45 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 14.27 -0.81 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 16.88 -0.55 54 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.30 -0.54 57 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 21.72 -0.56 59 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.27 -0.49 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.95 -0.30 77 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.26 -0.07 45 0 130 0
28MAY26 70.00 P 0.56 0.56 0.56 0.45 -0.11 46 1 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.72 -0.16 46 0 85 0
28MAY26 75.00 P 0.00 0.00 0.00 1.10 -0.20 46 0 179 0
28MAY26 77.50 P 0.00 0.00 0.00 1.62 -0.22 46 0 117 0
28MAY26 80.00 P 0.00 0.00 0.00 2.22 -0.31 45 0 579 0
28MAY26 82.50 P 3.16 3.16 3.16 3.08 -0.35 45 15 20 -11
28MAY26 85.00 P 0.00 0.00 0.00 4.07 -0.39 45 0 601 0
28MAY26 87.50 P 0.00 0.00 0.00 5.26 -0.42 46 0 58 0
28MAY26 90.00 P 0.00 0.00 0.00 6.66 -0.44 46 0 79 0
28MAY26 92.50 P 8.36 8.36 8.25 8.21 -0.47 47 19 57 -19
28MAY26 95.00 P 0.00 0.00 0.00 9.67 -0.64 45 0 19 0
28MAY26 97.50 P 0.00 0.00 0.00 11.45 -0.67 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 13.39 -0.68 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.42 -0.71 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.69 -0.26 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.89 -0.44 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.13 -0.42 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.66 -0.19 51 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.14 -0.33 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 21 0
29JUN26 55.00 P 0.23 0.23 0.23 0.06 -0.02 45 4 6 +4
29JUN26 57.50 P 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.31 -0.08 45 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.49 -0.09 45 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.74 -0.12 45 0 182 0
29JUN26 70.00 P 1.12 1.12 1.12 1.11 -0.11 45 15 110 0
29JUN26 72.50 P 0.00 0.00 0.00 1.52 -0.15 45 0 155 0
29JUN26 75.00 P 2.00 2.00 2.00 2.04 -0.20 45 25 431 0
29JUN26 77.50 P 0.00 0.00 0.00 2.69 -0.23 45 0 420 0
29JUN26 80.00 P 3.32 3.32 3.32 3.52 -0.26 45 5 379 0
29JUN26 82.50 P 0.00 0.00 0.00 4.47 -0.30 45 0 147 0
29JUN26 85.00 P 0.00 0.00 0.00 5.58 -0.36 45 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 6.83 -0.36 45 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 8.22 -0.40 46 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 9.75 -0.43 46 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 11.40 -0.46 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 12.95 -0.55 45 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 14.79 -0.38 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 16.70 -0.40 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.76 -0.56 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.78 -0.41 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.96 -0.43 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 25.25 -0.26 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.43 -0.31 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.68 -0.35 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.02 -0.33 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.37 -0.47 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.81 -0.63 47 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.15 -0.72 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.57 -0.74 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.70 -0.10 46 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.98 -0.13 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.37 -0.14 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.83 -0.14 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 2.37 -0.18 46 0 76 0
30JUL26 75.00 P 0.00 0.00 0.00 3.02 -0.19 45 0 61 0
30JUL26 77.50 P 0.00 0.00 0.00 3.78 -0.26 45 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 4.71 -0.26 46 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 5.74 -0.23 45 0 57 0
30JUL26 85.00 P 6.94 6.94 6.94 6.90 -0.31 46 1 103 0
30JUL26 87.50 P 0.00 0.00 0.00 8.18 -0.35 46 0 66 0
30JUL26 90.00 P 9.65 9.65 9.65 9.58 -0.37 46 16 69 +6
30JUL26 92.50 P 0.00 0.00 0.00 11.10 -0.38 46 0 0 0
30JUL26 95.00 P 12.88 12.88 12.80 12.72 -0.40 47 27 12 -3
30JUL26 97.50 P 0.00 0.00 0.00 14.29 -0.62 46 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 16.02 -0.48 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 17.89 -0.45 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.83 -0.48 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.84 -0.41 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.88 -0.42 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.96 -0.53 46 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.12 -0.45 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.47 -0.07 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.69 -0.06 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.95 -0.10 47 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.27 -0.13 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.68 -0.13 47 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.23 -0.18 48 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.79 -0.20 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.36 -0.16 47 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.21 -0.06 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.10 -0.02 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 5.79 -0.24 47 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 6.87 -0.20 47 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 7.94 -0.28 47 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.17 -0.29 47 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.53 -0.31 47 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.95 -0.32 47 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 13.46 -0.33 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.06 -0.34 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 16.73 -0.36 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 18.26 -0.46 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.06 -0.49 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.91 -0.52 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.83 -0.43 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.80 -0.45 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.77 -0.47 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.79 -0.54 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.92 -0.50 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.09 -0.34 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.21 -0.42 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.39 -0.42 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.62 -0.41 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.87 -0.40 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.25 -0.07 48 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.62 -0.15 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.11 -0.05 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.64 -0.15 49 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.23 -0.15 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.92 -0.19 49 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.67 -0.18 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.50 -0.14 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.21 -0.18 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.39 +0.04 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 8.43 -0.22 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.58 -0.23 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.45 -0.23 48 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 12.11 -0.26 49 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 13.10 -0.24 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.53 -0.27 48 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 16.03 -0.26 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.61 -0.29 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.25 -0.29 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.74 -0.43 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.47 -0.47 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.27 -0.47 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.11 -0.49 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.00 -0.45 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.93 -0.48 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.89 -0.45 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.89 -0.44 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.73 -0.10 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.39 -0.05 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.93 -0.16 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.68 -0.14 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.51 -0.09 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.29 -0.14 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.08 -0.09 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.96 -0.40 48 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.05 -0.11 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.15 -0.13 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.55 -0.13 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.54 -0.15 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.85 -0.14 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.20 -0.17 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.01 +0.13 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.16 -0.24 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.65 -0.33 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.35 -0.26 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.73 -0.21 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.53 -0.49 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.30 -0.48 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.09 -0.47 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.70 -0.16 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.85 -0.47 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.83 -0.40 48 0 0 0
TOTAL PUT 169 11,544 -37
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$ 111.40
10APR26 90.00 C 0.00 0.00 0.00 21.40 -0.31 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 18.90 -0.31 0 0 0 0
10APR26 95.00 C 0.00 0.00 0.00 16.40 -0.31 0 0 0 0
10APR26 97.50 C 0.00 0.00 0.00 13.90 -0.31 0 0 0 0
10APR26 100.00 C 0.00 0.00 0.00 11.40 -0.31 0 0 0 0
10APR26 102.50 C 0.00 0.00 0.00 8.90 -0.31 0 0 0 0
10APR26 105.00 C 0.00 0.00 0.00 6.40 -0.31 0 0 0 0
10APR26 107.50 C 0.00 0.00 0.00 3.90 -0.34 0 0 0 -168
10APR26 110.00 C 2.14 2.14 2.14 1.40 -0.59 0 6 0 -79
10APR26 112.50 C 0.44 0.44 0.04 0.00 -0.59 0 121 1,696 -67
10APR26 115.00 C 0.03 0.03 0.01 0.00 -0.10 0 157 1,252 +72
10APR26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 333 0
10APR26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
10APR26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
10APR26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 115 0
10APR26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 121 0
10APR26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
10APR26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 21.52 -0.23 75 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 18.94 -0.31 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 16.44 -0.31 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 13.95 -0.32 36 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 11.49 -0.32 38 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 9.08 -0.35 38 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 6.81 -0.38 37 0 0 0
17APR26 107.50 C 5.30 5.30 5.30 4.82 -0.35 38 3 114 0
17APR26 110.00 C 3.70 3.70 3.34 3.08 -0.45 37 662 788 +660
17APR26 112.50 C 2.39 2.40 1.78 1.82 -0.32 37 975 1,551 +727
17APR26 115.00 C 1.27 1.37 0.94 0.98 -0.26 37 644 1,343 +501
17APR26 117.50 C 0.64 0.76 0.48 0.50 -0.17 38 544 628 +427
17APR26 120.00 C 0.33 0.37 0.24 0.23 -0.12 38 113 200 +105
17APR26 122.50 C 0.17 0.18 0.15 0.09 -0.07 38 11 55 +11
17APR26 125.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 4 0
17APR26 127.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 56.47 -0.30 94 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 53.97 -0.30 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 51.47 -0.31 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 48.98 -0.30 80 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 46.48 -0.30 62 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 43.98 -0.31 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.49 -0.30 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.99 -0.30 55 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.49 -0.31 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.91 -0.39 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.41 -0.39 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.00 -0.31 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.45 -0.36 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.18 -0.14 58 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 21.93 -0.10 62 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.04 -0.32 35 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 16.59 -0.32 35 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.19 -0.33 35 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 11.87 -0.34 35 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 9.69 -0.34 35 0 3 0
29APR26 105.00 C 0.00 0.00 0.00 7.69 -0.34 35 0 54 0
29APR26 107.50 C 6.30 6.30 6.30 5.96 -0.40 36 1 155 0
29APR26 110.00 C 0.00 0.00 0.00 4.40 -0.18 35 0 1,581 0
29APR26 112.50 C 3.64 3.71 3.10 3.13 -0.23 35 253 1,636 +15
29APR26 115.00 C 2.46 2.50 2.18 2.19 -0.18 35 112 4,998 -1
29APR26 117.50 C 1.79 1.79 1.48 1.45 -0.17 35 172 3,041 -21
29APR26 120.00 C 1.18 1.18 0.95 0.95 -0.13 35 72 2,950 -4
29APR26 122.50 C 0.74 0.74 0.70 0.60 -0.12 35 5 682 +4
29APR26 125.00 C 0.48 0.48 0.48 0.36 -0.09 35 7 940 +2
29APR26 127.50 C 0.32 0.32 0.32 0.20 -0.07 35 11 1,041 0
29APR26 130.00 C 0.23 0.26 0.23 0.12 -0.04 36 43 405 -30
29APR26 132.50 C 0.18 0.18 0.18 0.06 -0.03 35 30 284 -12
29APR26 135.00 C 0.15 0.15 0.15 0.04 -0.01 36 19 381 +19
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 208 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 532 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 56.83 +0.06 99 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.52 +0.24 102 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 51.65 -0.13 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.28 0.00 79 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 46.86 +0.08 78 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 44.41 +0.12 75 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 41.94 +0.07 71 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 39.37 +0.08 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.10 +0.30 67 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 34.41 +0.06 56 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.28 +0.13 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.81 +0.07 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.40 +0.05 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.04 +0.06 52 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.71 +0.34 50 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.77 -0.33 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.57 -0.33 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.48 -0.33 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.50 -0.34 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.67 -0.33 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 10.05 -0.29 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 8.48 -0.23 38 0 734 0
28MAY26 110.00 C 7.76 7.76 7.45 7.07 -0.23 38 121 1,128 +121
28MAY26 112.50 C 6.43 6.43 5.88 5.85 -0.22 38 101 1,119 +101
28MAY26 115.00 C 4.70 4.70 4.70 4.70 -0.29 37 4 4,097 0
28MAY26 117.50 C 4.40 4.40 3.95 3.90 -0.18 38 21 483 +20
28MAY26 120.00 C 3.40 3.40 3.27 3.15 -0.16 38 19 1,692 0
28MAY26 122.50 C 0.00 0.00 0.00 2.53 -0.09 38 0 710 0
28MAY26 125.00 C 2.25 2.25 2.06 2.04 -0.09 39 103 702 +101
28MAY26 127.50 C 1.84 1.84 1.70 1.59 -0.13 39 150 1,006 +114
28MAY26 130.00 C 1.43 1.43 1.40 1.23 -0.13 38 4 313 0
28MAY26 132.50 C 0.00 0.00 0.00 0.95 -0.11 38 0 182 0
28MAY26 135.00 C 0.95 0.95 0.95 0.72 -0.09 38 8 278 +8
28MAY26 137.50 C 0.00 0.00 0.00 0.54 -0.08 38 0 173 0
28MAY26 140.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 22 0
28MAY26 142.50 C 0.00 0.00 0.00 0.30 -0.05 38 0 60 0
28MAY26 145.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 7 0
28MAY26 147.50 C 0.00 0.00 0.00 0.16 -0.04 38 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 46 0
28MAY26 152.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 0.00 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 56.83 +0.06 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.52 +0.21 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.85 +0.05 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.32 +0.02 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.17 +0.29 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.42 -0.13 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.00 -0.12 52 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.57 -0.13 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.16 -0.13 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.77 -0.12 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.38 -0.16 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.01 -0.17 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.70 -0.61 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.71 -0.32 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.42 -0.35 44 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.60 -0.95 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.55 -0.35 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.60 -0.35 37 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 14.77 -0.35 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 13.06 -0.35 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.48 -0.34 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 10.01 -0.21 37 0 1,581 0
29JUN26 110.00 C 8.91 8.91 8.91 8.72 -0.24 37 30 2,717 +30
29JUN26 112.50 C 0.00 0.00 0.00 7.50 -0.23 37 0 4,121 0
29JUN26 115.00 C 0.00 0.00 0.00 6.43 -0.23 37 0 2,434 0
29JUN26 117.50 C 0.00 0.00 0.00 5.54 -0.15 37 0 1,672 0
29JUN26 120.00 C 5.00 5.00 4.75 4.72 -0.13 37 7 3,084 0
29JUN26 122.50 C 4.27 4.28 4.27 3.99 -0.14 37 75 1,366 +45
29JUN26 125.00 C 0.00 0.00 0.00 3.38 -0.13 37 0 8,462 0
29JUN26 127.50 C 3.12 3.12 3.12 2.83 -0.15 37 45 724 +45
29JUN26 130.00 C 0.00 0.00 0.00 2.35 -0.18 37 0 2,240 0
29JUN26 132.50 C 0.00 0.00 0.00 1.94 -0.17 37 0 552 0
29JUN26 135.00 C 1.92 1.92 1.77 1.59 -0.15 37 20 741 -2
29JUN26 137.50 C 0.00 0.00 0.00 1.30 -0.14 37 0 185 0
29JUN26 140.00 C 1.35 1.35 1.35 1.06 -0.12 37 50 1,362 +50
29JUN26 142.50 C 0.00 0.00 0.00 0.86 -0.10 37 0 486 0
29JUN26 145.00 C 0.00 0.00 0.00 0.70 -0.08 37 0 436 0
29JUN26 147.50 C 0.00 0.00 0.00 0.56 -0.08 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.45 -0.06 37 0 408 0
29JUN26 152.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 178 0
29JUN26 165.00 C 0.37 0.37 0.37 0.11 -0.02 37 2 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 24.25 -0.29 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.17 -0.32 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.59 -0.91 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.76 -0.31 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.03 -0.30 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.41 -0.29 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.90 -0.29 37 0 15 0
30JUL26 107.50 C 12.15 12.15 12.15 11.48 -0.23 37 30 60 +30
30JUL26 110.00 C 10.90 10.90 10.79 10.17 -0.30 37 60 120 +60
30JUL26 112.50 C 9.55 9.55 9.55 9.06 -0.17 37 30 116 0
30JUL26 115.00 C 0.00 0.00 0.00 7.92 -0.23 37 0 112 0
30JUL26 117.50 C 0.00 0.00 0.00 6.97 -0.20 37 0 110 0
30JUL26 120.00 C 0.00 0.00 0.00 6.11 -0.09 37 0 312 0
30JUL26 122.50 C 5.51 5.51 5.49 5.36 -0.17 37 100 201 +100
30JUL26 125.00 C 0.00 0.00 0.00 4.69 -0.16 37 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 4.12 -0.11 38 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 3.56 -0.16 37 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 3.06 -0.15 37 0 20 0
30JUL26 135.00 C 2.94 2.98 2.94 2.62 -0.14 37 63 61 +39
29SEP26 55.00 C 0.00 0.00 0.00 57.63 -0.11 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.27 -0.08 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.57 -0.39 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.47 -0.12 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.10 -0.10 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.77 -0.09 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.42 -0.08 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.10 -0.21 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.80 -0.19 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.55 -0.19 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.35 -0.19 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.17 -0.38 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.80 -0.63 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.03 -0.31 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 25.77 -0.54 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.14 -0.26 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.26 -0.23 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.01 -0.78 38 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 18.42 -0.32 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 16.92 -0.31 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 15.51 -0.31 38 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.15 -0.20 38 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 13.04 -0.15 38 0 2,494 0
29SEP26 112.50 C 0.00 0.00 0.00 11.89 -0.17 38 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 10.81 -0.22 38 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 9.84 -0.14 38 0 1,664 0
29SEP26 120.00 C 0.00 0.00 0.00 8.93 -0.15 38 0 3,534 0
29SEP26 122.50 C 8.19 8.24 8.19 8.15 -0.12 39 12 811 +6
29SEP26 125.00 C 0.00 0.00 0.00 7.39 -0.11 39 0 572 0
29SEP26 127.50 C 0.00 0.00 0.00 6.69 -0.11 39 0 311 0
29SEP26 130.00 C 0.00 0.00 0.00 6.02 -0.14 39 0 401 0
29SEP26 132.50 C 0.00 0.00 0.00 5.41 -0.21 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 4.86 -0.20 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 4.36 -0.18 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 3.90 -0.17 39 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 3.39 -0.26 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.02 -0.25 38 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.70 -0.22 38 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.41 -0.20 38 0 254 0
29SEP26 152.50 C 0.00 0.00 0.00 2.14 -0.19 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.91 -0.17 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.69 -0.16 38 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.51 -0.14 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.34 -0.13 38 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.19 -0.11 38 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.05 -0.11 38 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 0.93 -0.10 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.82 -0.09 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.75 -0.06 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.64 -0.06 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.57 -0.05 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.52 -0.04 38 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.55 -0.20 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.21 -0.20 56 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.87 -0.11 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.40 -0.37 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.27 -0.16 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.99 -0.20 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.76 -0.19 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.55 -0.20 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.34 -0.25 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.19 -0.28 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.09 -0.37 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 34.07 -0.37 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.11 -0.38 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 30.22 -0.38 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.40 -0.39 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.60 -0.42 41 0 30 0
30DEC26 95.00 C 24.50 24.50 24.50 24.86 -0.37 40 2 104 0
30DEC26 97.50 C 0.00 0.00 0.00 23.34 -0.26 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.79 -0.24 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 20.36 -0.16 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 18.51 -0.61 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.28 -0.15 38 0 571 0
30DEC26 110.00 C 16.80 16.80 16.80 16.29 -0.21 39 30 573 0
30DEC26 112.50 C 0.00 0.00 0.00 15.16 -0.20 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 14.10 -0.19 39 0 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 13.11 -0.18 39 0 306 0
30DEC26 120.00 C 0.00 0.00 0.00 12.19 -0.18 39 0 383 0
30DEC26 122.50 C 0.00 0.00 0.00 11.33 -0.18 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.54 -0.19 39 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 9.79 -0.04 39 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 9.05 -0.07 39 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 8.37 -0.10 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.73 -0.29 39 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 7.13 -0.28 39 0 91 0
30DEC26 140.00 C 0.00 0.00 0.00 6.58 -0.24 39 0 167 0
30DEC26 142.50 C 0.00 0.00 0.00 6.07 -0.26 39 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 5.59 -0.25 39 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 5.15 -0.24 39 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 4.61 -0.36 38 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 4.24 -0.35 38 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 3.90 -0.33 38 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.59 -0.31 38 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.30 -0.29 38 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.03 -0.27 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.79 -0.25 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.56 -0.16 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.35 -0.15 38 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.16 -0.14 38 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 1.98 -0.20 38 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.82 -0.18 38 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 1.67 -0.12 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.53 -0.12 38 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.40 -0.11 38 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 59.31 -0.20 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.06 -0.16 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.75 -0.13 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.52 -0.17 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.30 -0.18 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.06 -0.22 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.86 -0.28 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.71 -0.31 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.62 -0.34 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.59 -0.33 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.62 -0.36 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.71 -0.36 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.86 -0.37 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.08 -0.37 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.37 -0.32 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.72 -0.35 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 27.14 -0.22 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 25.59 -0.27 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 24.11 -0.28 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.69 -0.26 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 21.37 -0.26 39 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 19.79 -0.15 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 18.85 -0.25 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 17.49 -0.50 38 0 60 0
30MAR27 115.00 C 0.00 0.00 0.00 16.66 -0.26 39 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 15.49 -0.42 38 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 14.74 -0.24 39 0 210 0
30MAR27 122.50 C 0.00 0.00 0.00 13.90 -0.21 39 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 12.89 -0.21 38 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 12.27 -0.26 39 0 71 0
30MAR27 130.00 C 0.00 0.00 0.00 11.50 -0.11 39 0 42 0
30MAR27 132.50 C 0.00 0.00 0.00 10.78 -0.14 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.09 -0.18 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 9.45 -0.23 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 8.85 -0.27 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 8.28 -0.27 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 7.75 -0.26 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.25 -0.25 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.78 -0.04 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.34 -0.04 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.76 -0.21 38 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 5.38 -0.21 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.03 -0.20 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.70 -0.20 38 0 2 0
TOTAL CALL 5,068 125,235 +3,029
10APR26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
10APR26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10APR26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
10APR26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
10APR26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 296 0
10APR26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 728 0
10APR26 107.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 421 0
10APR26 110.00 P 0.08 0.11 0.04 0.00 -0.34 0 41 292 -11
10APR26 112.50 P 1.04 1.20 0.59 1.10 -0.35 0 214 0 -315
10APR26 115.00 P 0.00 0.00 0.00 3.60 +0.11 0 0 0 -312
10APR26 117.50 P 6.00 6.00 6.00 6.10 +0.30 0 1 0 -155
10APR26 120.00 P 0.00 0.00 0.00 8.60 +0.30 0 0 0 0
10APR26 122.50 P 0.00 0.00 0.00 11.10 +0.30 0 0 0 0
10APR26 125.00 P 0.00 0.00 0.00 13.60 +0.30 0 0 0 0
10APR26 127.50 P 0.00 0.00 0.00 16.10 +0.30 0 0 0 0
10APR26 130.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
10APR26 132.50 P 0.00 0.00 0.00 21.10 +0.29 0 0 0 0
10APR26 135.00 P 0.00 0.00 0.00 23.60 +0.03 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
17APR26 97.50 P 0.09 0.09 0.09 0.01 -0.01 38 10 16 +10
17APR26 100.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 89 0
17APR26 102.50 P 0.26 0.28 0.23 0.14 -0.04 38 189 371 +159
17APR26 105.00 P 0.41 0.48 0.40 0.38 -0.07 38 682 703 +565
17APR26 107.50 P 0.74 0.97 0.71 0.87 -0.09 38 403 651 +178
17APR26 110.00 P 1.40 1.72 1.28 1.72 -0.09 38 776 1,360 +649
17APR26 112.50 P 2.37 2.87 2.27 2.96 -0.08 38 597 712 +503
17APR26 115.00 P 4.43 4.51 4.43 4.63 +0.07 39 132 135 +124
17APR26 117.50 P 6.40 6.40 6.40 6.55 +0.11 37 1 1 +1
17APR26 120.00 P 0.00 0.00 0.00 8.78 +0.19 37 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 11.16 +0.25 38 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 13.61 +0.28 38 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 16.10 +0.30 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 18.60 +0.30 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 21.10 +0.17 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 23.60 +0.03 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 307 0
29APR26 82.50 P 0.02 0.02 0.02 0.01 0.00 48 100 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.11 0.11 0.11 0.01 -0.01 35 3 2,456 -3
29APR26 92.50 P 0.15 0.15 0.15 0.03 -0.01 35 5 1,102 -5
29APR26 95.00 P 0.20 0.20 0.20 0.08 -0.01 35 1 2,131 +1
29APR26 97.50 P 0.33 0.33 0.33 0.17 -0.02 35 1 3,037 0
29APR26 100.00 P 0.48 0.55 0.48 0.36 -0.04 35 2 10,686 -2
29APR26 102.50 P 0.80 0.81 0.70 0.68 -0.04 35 332 3,973 -220
29APR26 105.00 P 1.14 1.32 1.07 1.20 -0.04 35 211 3,974 +76
29APR26 107.50 P 1.76 1.87 1.76 1.94 -0.04 36 13 2,405 -2
29APR26 110.00 P 2.53 2.98 2.49 2.96 -0.01 36 1,573 4,648 +812
29APR26 112.50 P 3.82 3.82 3.82 4.16 -0.05 35 51 822 0
29APR26 115.00 P 0.00 0.00 0.00 5.70 +0.10 36 83 1,078 -80
29APR26 117.50 P 0.00 0.00 0.00 7.50 -0.05 36 0 595 0
29APR26 120.00 P 9.40 9.40 9.10 9.42 +0.14 35 85 627 -13
29APR26 122.50 P 0.00 0.00 0.00 11.57 +0.18 35 0 68 0
29APR26 125.00 P 13.65 13.65 13.65 13.84 +0.21 35 86 67 -56
29APR26 127.50 P 0.00 0.00 0.00 16.21 +0.25 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 18.64 +0.27 35 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 21.11 +0.18 36 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 23.76 +0.19 49 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.24 +0.07 52 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.76 +0.18 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.20 +0.16 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.76 +0.10 63 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.24 +0.20 65 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.76 +0.22 70 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 41.26 +0.10 73 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 43.70 +0.04 72 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 46.23 +0.07 77 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 48.76 +0.22 82 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 51.26 +0.22 85 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 56 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 0.00 0.00 0.00 0.01 0.00 39 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 0.00 39 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 0.00 39 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 578 0
28MAY26 87.50 P 0.52 0.52 0.52 0.23 -0.02 38 2 645 +2
28MAY26 90.00 P 0.66 0.66 0.66 0.38 -0.02 38 3 594 0
28MAY26 92.50 P 0.83 0.92 0.83 0.60 -0.02 38 34 893 +34
28MAY26 95.00 P 1.08 1.20 1.08 0.91 -0.02 38 7 2,579 +6
28MAY26 97.50 P 1.40 1.40 1.40 1.32 -0.03 39 6 2,246 +6
28MAY26 100.00 P 1.86 2.00 1.80 1.85 -0.03 39 46 2,186 +1
28MAY26 102.50 P 2.45 2.68 2.38 2.52 -0.02 39 53 3,639 -1
28MAY26 105.00 P 3.13 3.34 3.10 3.36 -0.02 39 43 1,595 +31
28MAY26 107.50 P 0.00 0.00 0.00 4.32 -0.06 39 0 1,552 0
28MAY26 110.00 P 5.30 5.30 5.30 5.35 -0.06 38 1 3,318 +1
28MAY26 112.50 P 0.00 0.00 0.00 6.68 -0.04 38 0 267 0
28MAY26 115.00 P 8.03 8.03 8.03 8.12 -0.01 38 30 241 +30
28MAY26 117.50 P 0.00 0.00 0.00 9.73 -0.10 38 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 11.49 +0.20 38 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.51 +0.19 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 15.27 +0.15 38 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 17.34 +0.15 38 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 19.51 +0.18 38 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 21.74 +0.21 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 23.84 -0.17 35 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 26.24 -0.04 35 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 28.77 +0.15 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.20 +0.16 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.76 +0.10 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.24 +0.14 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.76 +0.13 47 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 41.26 +0.10 49 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 43.70 +0.04 49 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 46.23 +0.07 52 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 48.76 +0.22 55 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 51.26 +0.11 57 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 0.12 0.12 0.12 0.01 0.00 43 10 336 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 0.06 -0.01 37 0 397 0
29JUN26 77.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 6,649 0
29JUN26 82.50 P 0.00 0.00 0.00 0.28 -0.02 37 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 916 0
29JUN26 87.50 P 0.00 0.00 0.00 0.62 -0.04 37 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.90 -0.03 37 0 1,327 0
29JUN26 92.50 P 0.00 0.00 0.00 1.27 -0.04 37 0 1,565 0
29JUN26 95.00 P 1.90 1.90 1.90 1.72 -0.05 37 2 5,643 +2
29JUN26 97.50 P 2.48 2.50 2.48 2.28 -0.04 37 20 1,822 0
29JUN26 100.00 P 2.94 3.09 2.94 2.95 -0.04 37 33 4,267 +32
29JUN26 102.50 P 0.00 0.00 0.00 3.77 -0.05 37 0 3,475 0
29JUN26 105.00 P 0.00 0.00 0.00 4.70 -0.03 37 0 2,941 0
29JUN26 107.50 P 0.00 0.00 0.00 5.68 -0.06 37 0 4,082 0
29JUN26 110.00 P 0.00 0.00 0.00 6.77 -0.12 37 0 5,380 0
29JUN26 112.50 P 7.63 7.90 7.63 8.09 -0.08 37 31 3,781 -1
29JUN26 115.00 P 0.00 0.00 0.00 9.52 -0.04 37 0 3,879 0
29JUN26 117.50 P 0.00 0.00 0.00 11.16 +0.04 37 0 2,837 0
29JUN26 120.00 P 0.00 0.00 0.00 12.71 +0.06 37 0 1,759 0
29JUN26 122.50 P 14.31 14.31 14.31 14.60 -0.15 37 30 2,422 0
29JUN26 125.00 P 0.00 0.00 0.00 16.86 +0.59 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 18.32 +0.10 37 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 20.38 +0.16 37 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 22.41 +0.18 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.57 +0.17 36 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 26.80 +0.09 36 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 29.09 +0.25 36 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 31.39 +0.25 35 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 33.93 +0.27 38 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 36.35 +0.25 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.76 +0.07 38 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 41.26 +0.10 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.70 +0.04 40 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.23 +0.07 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.76 +0.22 45 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 51.26 +0.11 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.60 +0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.10 +0.06 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.60 +0.06 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.10 +0.06 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.60 +0.06 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.10 +0.03 0 0 0 0
29JUN26 180.00 P 67.55 67.55 67.55 68.60 +0.13 0 8 30 0
29JUN26 182.50 P 0.00 0.00 0.00 71.10 +0.03 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.60 +0.13 0 0 0 0
30JUL26 90.00 P 1.85 1.85 1.85 1.55 -0.01 37 9 186 0
30JUL26 92.50 P 0.00 0.00 0.00 2.04 -0.01 37 0 248 0
30JUL26 95.00 P 0.00 0.00 0.00 2.60 0.00 37 0 122 0
30JUL26 97.50 P 3.36 3.36 3.36 3.28 0.00 38 5 5 +5
30JUL26 100.00 P 0.00 0.00 0.00 4.07 0.00 38 0 41 0
30JUL26 102.50 P 0.00 0.00 0.00 4.93 +0.01 38 0 26 0
30JUL26 105.00 P 5.75 5.75 5.75 5.85 -0.06 37 1 324 +1
30JUL26 107.50 P 0.00 0.00 0.00 6.83 -0.11 37 0 90 0
30JUL26 110.00 P 0.00 0.00 0.00 8.07 -0.05 37 0 90 0
30JUL26 112.50 P 0.00 0.00 0.00 9.37 -0.03 37 0 150 0
30JUL26 115.00 P 0.00 0.00 0.00 10.78 +0.01 37 0 90 0
30JUL26 117.50 P 0.00 0.00 0.00 12.20 -0.08 36 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 13.96 -0.05 37 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.69 +0.12 37 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.48 +0.11 37 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.37 +0.22 37 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.35 +0.23 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.26 +0.08 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.39 +0.15 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 0.10 -0.01 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 -0.03 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.65 -0.03 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.89 -0.02 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.18 -0.02 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 1.54 -0.02 38 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 1.94 -0.02 38 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 2.45 -0.02 38 0 787 0
29SEP26 90.00 P 3.03 3.03 3.03 2.98 -0.03 39 1 1,927 +1
29SEP26 92.50 P 0.00 0.00 0.00 3.67 -0.02 39 0 1,708 0
29SEP26 95.00 P 0.00 0.00 0.00 4.37 -0.02 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 5.24 -0.02 39 0 2,127 0
29SEP26 100.00 P 5.78 5.81 5.78 6.08 -0.04 39 2 6,901 0
29SEP26 102.50 P 0.00 0.00 0.00 6.98 -0.08 38 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 8.00 -0.10 38 0 4,762 0
29SEP26 107.50 P 8.90 8.90 8.90 9.09 -0.13 38 6 2,715 0
29SEP26 110.00 P 10.12 10.12 10.12 10.39 -0.03 38 20 4,330 +20
29SEP26 112.50 P 11.32 11.32 11.32 11.67 -0.07 38 30 503 +30
29SEP26 115.00 P 0.00 0.00 0.00 13.14 -0.03 38 0 1,090 0
29SEP26 117.50 P 0.00 0.00 0.00 14.61 +0.03 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 16.23 0.00 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 17.69 +0.07 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 20.22 +0.82 40 0 460 0
29SEP26 127.50 P 0.00 0.00 0.00 21.26 +0.06 37 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 23.17 +0.10 38 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 25.13 +0.17 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 27.14 +0.18 38 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 29.17 +0.18 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 31.24 +0.18 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 33.49 +0.33 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.76 +0.46 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.70 +0.21 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.92 +0.23 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 42.38 +0.44 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.44 +0.28 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.73 +0.30 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.29 +0.56 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.36 +0.21 36 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.74 +0.17 36 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 56.36 +0.32 39 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.74 +0.20 38 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.19 +0.15 38 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.65 +0.11 38 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.12 +0.05 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.60 +0.13 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.10 +0.03 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.60 +0.13 0 0 0 0
30DEC26 55.00 P 0.71 0.71 0.71 0.13 -0.01 38 1 344 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 171 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 -0.03 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 -0.04 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 -0.05 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.91 -0.06 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.23 -0.04 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.53 -0.05 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.94 -0.05 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 2.36 -0.05 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 2.90 -0.06 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 3.45 -0.07 39 0 528 0
30DEC26 87.50 P 4.20 4.20 4.20 4.13 -0.07 39 1 135 +1
30DEC26 90.00 P 4.85 4.85 4.85 4.84 -0.07 39 1 1,082 +1
30DEC26 92.50 P 0.00 0.00 0.00 5.63 -0.08 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 6.44 -0.05 39 0 1,271 0
30DEC26 97.50 P 0.00 0.00 0.00 7.29 -0.08 39 0 902 0
30DEC26 100.00 P 0.00 0.00 0.00 8.20 -0.08 38 0 888 0
30DEC26 102.50 P 9.20 9.20 9.20 9.20 -0.11 38 1 583 +1
30DEC26 105.00 P 0.00 0.00 0.00 10.30 -0.07 38 0 1,499 0
30DEC26 107.50 P 0.00 0.00 0.00 11.51 -0.08 38 0 1,621 0
30DEC26 110.00 P 12.57 12.57 12.57 12.75 -0.07 38 30 1,268 0
30DEC26 112.50 P 14.00 14.00 14.00 14.10 -0.08 38 1 1,002 0
30DEC26 115.00 P 0.00 0.00 0.00 15.52 -0.04 38 0 1,997 0
30DEC26 117.50 P 0.00 0.00 0.00 16.96 +0.01 38 0 180 0
30DEC26 120.00 P 0.00 0.00 0.00 18.55 +0.02 38 0 228 0
30DEC26 122.50 P 0.00 0.00 0.00 20.99 +1.01 40 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 21.83 +0.18 38 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 23.50 +0.08 38 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 25.37 +0.12 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.24 +0.19 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.12 +0.12 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 31.08 +0.11 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.06 +0.10 38 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 35.12 +0.15 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.18 +0.15 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.27 +0.15 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.38 +0.23 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 43.54 +0.16 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.71 +0.20 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.92 +0.23 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.14 +0.26 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.39 +0.24 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.64 +0.26 38 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 56.95 +0.31 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.23 +0.24 37 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 61.57 +0.37 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.92 +0.38 37 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.27 +0.15 36 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.65 +0.18 35 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.33 +0.26 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.76 +0.25 38 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 -0.02 38 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.78 -0.02 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.97 -0.05 38 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.28 -0.03 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.59 -0.03 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.98 -0.04 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.40 -0.04 38 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 2.90 -0.05 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 3.46 -0.05 38 0 30 0
30MAR27 82.50 P 4.27 4.27 4.27 4.04 -0.05 38 1 42 +1
30MAR27 85.00 P 0.00 0.00 0.00 4.77 -0.04 39 0 1,054 0
30MAR27 87.50 P 0.00 0.00 0.00 5.49 -0.05 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 6.28 -0.08 38 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 7.06 -0.08 38 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 7.77 -0.23 38 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 8.86 -0.06 38 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 9.84 -0.08 38 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 10.92 -0.06 38 0 612 0
30MAR27 105.00 P 0.00 0.00 0.00 12.06 -0.06 37 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 13.29 -0.04 37 0 61 0
30MAR27 110.00 P 0.00 0.00 0.00 14.57 -0.03 37 0 1,150 0
30MAR27 112.50 P 0.00 0.00 0.00 15.94 -0.03 37 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 17.34 -0.07 37 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 18.75 0.00 37 0 1 0
30MAR27 120.00 P 20.40 20.40 20.40 20.40 +0.08 38 1 6 +1
30MAR27 122.50 P 0.00 0.00 0.00 22.77 +0.33 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.14 -0.08 39 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 25.26 +0.09 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.05 +0.13 37 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.85 +0.09 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.74 +0.12 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.65 +0.13 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.58 +0.20 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.55 +0.20 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.57 +0.28 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.59 +0.28 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.66 +0.28 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.74 +0.26 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.87 +0.29 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.99 +0.18 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.15 +0.30 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.47 +0.45 38 0 0 0
TOTAL PUT 6,062 193,343 +2,110
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$ 51.30
29APR26 38.00 C 0.00 0.00 0.00 13.33 +0.35 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.35 +0.55 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.32 +0.38 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.38 +0.45 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.37 +0.70 39 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 8.40 +0.68 40 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 7.44 +0.44 40 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 6.51 +0.59 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.62 +0.54 40 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 4.77 +0.47 40 0 84 0
29APR26 48.00 C 0.00 0.00 0.00 3.99 +0.40 40 0 190 0
29APR26 49.00 C 0.00 0.00 0.00 3.27 +0.32 40 0 263 0
29APR26 50.00 C 0.00 0.00 0.00 2.71 +0.28 42 0 489 0
29APR26 52.50 C 1.40 1.42 1.40 1.43 +0.11 41 13 313 +1
29APR26 55.00 C 0.65 0.74 0.65 0.67 +0.01 40 71 257 +43
29APR26 57.50 C 0.00 0.00 0.00 0.28 -0.02 40 0 268 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 222 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 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 61 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 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 13.58 +0.40 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.65 +0.44 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.70 +0.43 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.79 +0.61 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.86 +0.41 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.90 +0.30 43 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 8.07 +0.52 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.27 +0.48 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.52 +0.44 43 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 5.80 +0.39 43 0 109 0
28MAY26 48.00 C 0.00 0.00 0.00 5.14 +0.34 43 0 103 0
28MAY26 49.00 C 0.00 0.00 0.00 4.62 +0.29 44 0 70 0
28MAY26 50.00 C 0.00 0.00 0.00 4.05 +0.27 44 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 2.79 +0.16 43 0 275 0
28MAY26 55.00 C 1.85 1.92 1.85 1.90 +0.12 44 5 133 +5
28MAY26 57.50 C 1.25 1.25 1.25 1.25 +0.05 44 1 67 0
28MAY26 60.00 C 0.00 0.00 0.00 0.79 +0.02 44 0 183 0
28MAY26 62.50 C 0.00 0.00 0.00 0.48 0.00 43 0 60 0
28MAY26 65.00 C 0.00 0.00 0.00 0.29 0.00 43 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.17 -0.01 43 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 0.00 44 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.47 +0.74 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.48 +0.73 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.50 +0.73 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.52 +0.72 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.55 +0.71 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.59 +0.69 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.83 +0.68 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.94 +0.47 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.06 +0.51 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.16 +0.51 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.28 +0.56 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 11.44 +0.51 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.61 +0.49 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.79 +0.48 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.02 +0.43 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.08 +0.43 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.40 +0.40 44 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 6.75 +0.36 44 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 6.14 +0.33 44 0 145 0
29JUN26 49.00 C 0.00 0.00 0.00 5.73 +0.30 46 0 110 0
29JUN26 50.00 C 0.00 0.00 0.00 5.06 +0.22 44 0 748 0
29JUN26 52.50 C 3.82 3.82 3.82 3.89 +0.17 44 1 74 +1
29JUN26 55.00 C 0.00 0.00 0.00 2.91 +0.10 44 0 168 0
29JUN26 57.50 C 0.00 0.00 0.00 2.20 +0.10 45 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 1.63 +0.05 45 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.84 +0.01 45 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.59 0.00 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.28 -0.01 44 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 14.35 +0.80 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.51 +0.41 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.78 +0.49 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.99 +0.50 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.20 +0.47 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.44 +0.44 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.71 +0.41 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.01 +0.63 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.18 +0.42 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.57 +0.39 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.99 +0.36 45 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 6.44 +0.33 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.95 +0.25 45 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 4.79 +0.23 45 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 3.81 +0.17 45 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 3.04 +0.13 45 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 2.42 +0.10 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.89 +0.08 46 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 1.46 +0.06 46 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 1.12 +0.04 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.85 +0.02 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.63 +0.02 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.94 +0.53 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.17 +0.51 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.42 +0.48 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.70 +0.46 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.00 +0.43 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.33 +0.41 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.88 +0.33 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.36 +0.36 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.74 +0.33 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.15 +0.29 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.58 +0.26 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.06 +0.26 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 7.55 +0.33 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 6.32 +0.22 47 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 5.35 +0.20 47 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 4.50 +0.14 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.80 +0.14 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 3.20 +0.18 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.66 +0.11 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.21 +0.03 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.83 +0.01 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.51 0.00 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 -0.01 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.02 -0.02 46 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.82 -0.01 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.67 -0.02 46 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.38 -0.02 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 16.01 +0.53 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.31 +0.51 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.62 +0.48 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.97 +0.47 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.33 +0.45 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.71 +0.43 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.12 +0.41 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.55 +0.39 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.00 +0.38 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.47 +0.36 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.97 +0.34 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.77 +0.34 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 9.01 +0.04 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.10 +0.25 47 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 7.10 +0.22 47 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 6.25 +0.23 47 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 5.48 +0.18 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.82 +0.16 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 4.21 +0.13 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.65 +0.08 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.20 +0.08 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.71 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.36 -0.01 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.05 -0.02 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.79 -0.01 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.60 +0.03 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.39 +0.02 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.05 +0.01 46 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.89 +0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.92 +0.40 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.26 +0.38 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.62 +0.36 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.00 +0.33 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.40 +0.31 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.82 +0.29 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.26 +0.27 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.72 +0.25 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.19 +0.22 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.69 +0.21 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.21 +0.20 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.06 +0.18 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 10.60 +0.18 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 9.50 +0.18 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 8.53 +0.18 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.65 +0.17 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.85 +0.12 47 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 6.13 +0.10 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 5.43 -0.01 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.90 -0.04 46 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 4.38 -0.05 46 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.92 -0.06 46 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.51 -0.06 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 3.04 -0.07 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.72 -0.07 46 0 0 0
TOTAL CALL 91 8,773 +50
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 36 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 -0.04 42 0 143 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 -0.07 41 0 37 0
29APR26 44.00 P 0.00 0.00 0.00 0.09 -0.11 40 0 137 0
29APR26 45.00 P 0.00 0.00 0.00 0.16 -0.16 41 0 106 0
29APR26 46.00 P 0.00 0.00 0.00 0.27 -0.22 41 0 90 0
29APR26 47.00 P 0.00 0.00 0.00 0.43 -0.29 41 0 147 0
29APR26 48.00 P 0.00 0.00 0.00 0.65 -0.36 41 0 324 0
29APR26 49.00 P 1.03 1.03 0.96 0.94 -0.39 41 5 389 0
29APR26 50.00 P 0.00 0.00 0.00 1.32 -0.41 41 0 157 0
29APR26 52.50 P 0.00 0.00 0.00 2.53 -0.61 40 0 260 0
29APR26 55.00 P 0.00 0.00 0.00 4.31 -0.72 40 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 6.42 -0.76 40 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 8.76 -0.76 40 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 11.30 -0.66 52 0 210 0
29APR26 65.00 P 0.00 0.00 0.00 13.73 -0.72 52 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 16.28 -0.69 66 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.74 -0.71 68 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.20 -0.75 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.70 -0.75 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.20 -0.75 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.70 -0.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.20 -0.75 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.70 -0.75 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.20 -0.75 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.70 -0.75 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 41.20 -0.75 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 -0.05 44 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 0.12 -0.07 44 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.17 -0.09 43 0 32 0
28MAY26 41.00 P 0.00 0.00 0.00 0.25 -0.13 43 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 0.35 -0.16 43 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 0.49 -0.19 43 0 58 0
28MAY26 44.00 P 0.00 0.00 0.00 0.65 -0.24 43 0 94 0
28MAY26 45.00 P 0.00 0.00 0.00 0.86 -0.28 44 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 1.11 -0.32 44 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 1.41 -0.36 44 0 202 0
28MAY26 48.00 P 1.85 1.85 1.85 1.75 -0.38 44 7 136 +7
28MAY26 49.00 P 0.00 0.00 0.00 2.13 -0.36 44 0 174 0
28MAY26 50.00 P 2.63 2.63 2.59 2.57 -0.36 44 2 213 0
28MAY26 52.50 P 0.00 0.00 0.00 3.80 -0.53 43 0 133 0
28MAY26 55.00 P 0.00 0.00 0.00 5.42 -0.65 43 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 7.27 -0.70 43 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 9.32 -0.74 43 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 11.56 -0.69 44 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 13.96 -0.50 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.34 -0.69 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.77 -0.70 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.20 -0.75 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.70 -0.75 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.20 -0.75 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.70 -0.75 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.20 -0.75 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.70 -0.75 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 10 0
29JUN26 31.00 P 0.19 0.19 0.19 0.02 -0.02 44 2 0 -2
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 -0.06 44 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.22 -0.09 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.30 -0.12 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 -0.11 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.51 -0.17 44 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.66 -0.19 44 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 -0.22 44 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 1.07 -0.27 45 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.33 -0.28 45 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 1.60 -0.34 45 0 71 0
29JUN26 46.00 P 0.00 0.00 0.00 1.93 -0.35 45 0 56 0
29JUN26 47.00 P 0.00 0.00 0.00 2.28 -0.36 45 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 2.62 -0.40 44 0 113 0
29JUN26 49.00 P 3.00 3.00 3.00 3.03 -0.42 44 2 66 +2
29JUN26 50.00 P 0.00 0.00 0.00 3.48 -0.44 44 0 160 0
29JUN26 52.50 P 0.00 0.00 0.00 4.80 -0.49 44 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 6.34 -0.64 44 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 8.08 -0.47 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 10.02 -0.41 44 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 12.11 -0.58 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 14.27 -0.59 44 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 16.52 -0.70 43 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.87 -0.63 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 21.25 -0.80 42 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 23.73 -0.76 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.21 -0.75 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.70 -0.75 0 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 31.20 -0.75 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.70 -0.75 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.20 -0.75 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.70 -0.75 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.20 -0.75 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.59 -0.16 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.75 -0.14 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.91 -0.19 45 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.12 -0.19 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.34 -0.24 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.66 -0.25 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 1.94 -0.30 46 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.28 -0.32 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 2.64 -0.32 46 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.00 -0.32 46 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 3.40 -0.34 45 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 3.83 -0.36 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.28 -0.39 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.61 -0.43 45 0 76 0
30JUL26 55.00 P 0.00 0.00 0.00 7.12 -0.51 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.82 -0.39 45 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.67 -0.46 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.65 -0.47 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.74 -0.46 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.90 -0.47 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.22 -0.45 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.52 -0.74 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 23.90 -0.74 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.27 -0.22 47 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.45 -0.28 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 -0.28 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.03 -0.28 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 2.32 -0.33 47 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 -0.35 47 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.02 -0.36 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 -0.42 47 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 3.79 -0.33 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.19 -0.35 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 4.61 -0.42 46 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 5.07 -0.38 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 5.61 -0.36 46 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 6.87 -0.45 46 0 723 0
29SEP26 55.00 P 0.00 0.00 0.00 8.39 -0.48 46 0 61 0
29SEP26 57.50 P 0.00 0.00 0.00 10.06 -0.51 46 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 11.83 -0.39 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.70 -0.42 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 15.66 -0.46 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 17.79 -0.74 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.74 -0.32 44 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 22.14 -0.75 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.38 -0.76 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.70 -0.76 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.88 -0.92 43 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 31.42 -0.77 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.83 -0.76 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.27 -0.76 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.73 -0.75 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.20 -0.76 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.09 -0.30 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.45 -0.24 47 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.67 -0.26 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 -0.30 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.46 -0.30 47 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 3.83 -0.31 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.19 -0.40 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 -0.36 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 5.04 -0.32 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.47 -0.34 46 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 5.92 -0.38 46 0 61 0
30DEC26 49.00 P 0.00 0.00 0.00 6.40 -0.39 46 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 6.90 -0.38 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 8.24 -0.42 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.74 -0.44 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 11.38 -0.46 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 -0.49 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.03 -0.61 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.90 -0.64 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.90 -0.65 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.79 -0.48 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 23.04 -0.69 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.19 -0.70 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.18 -0.41 44 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.39 -0.54 44 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 31.92 -0.74 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.26 -0.74 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.61 -0.74 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.98 -0.75 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.40 -0.74 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.87 -0.35 46 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.09 -0.40 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 -0.40 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.94 -0.42 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.32 -0.44 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.73 -0.42 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.18 -0.44 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.54 -0.50 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.96 -0.52 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.41 -0.53 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.87 -0.55 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.49 -0.43 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.85 -0.59 45 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 9.18 -0.63 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.64 -0.67 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.48 -0.42 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.19 -0.43 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.99 -0.76 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.86 -0.77 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.76 -0.79 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.65 -0.39 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 23.81 -0.80 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.91 -0.81 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.06 -0.82 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.23 -0.48 46 0 2 0
TOTAL PUT 18 8,283 +7
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$ 36.94
29APR26 25.00 C 0.00 0.00 0.00 11.97 +0.04 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.97 +0.03 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.98 +0.03 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.99 +0.03 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.01 +0.02 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.05 +0.01 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.11 -0.01 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.22 -0.03 53 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.38 -0.05 53 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.61 -0.07 53 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 2.91 -0.09 53 0 131 0
29APR26 36.00 C 0.00 0.00 0.00 2.24 -0.14 51 0 119 0
29APR26 37.00 C 2.07 2.07 1.69 1.73 -0.14 51 16 132 +14
29APR26 38.00 C 1.60 1.60 1.21 1.32 -0.15 52 6 162 +2
29APR26 39.00 C 1.14 1.14 1.14 0.98 -0.13 52 2 86 -2
29APR26 40.00 C 0.80 0.80 0.63 0.71 -0.10 52 10 116 -9
29APR26 41.00 C 0.43 0.46 0.43 0.51 -0.09 52 3 151 +2
29APR26 42.00 C 0.47 0.47 0.30 0.36 -0.07 53 3 147 +3
29APR26 43.00 C 0.33 0.33 0.21 0.24 -0.07 52 6 143 +4
29APR26 44.00 C 0.19 0.19 0.19 0.16 -0.05 52 2 207 0
29APR26 45.00 C 0.11 0.11 0.11 0.11 -0.04 53 30 351 +30
29APR26 46.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 133 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 95 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.05 +0.02 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.09 +0.02 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.13 0.00 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.20 -0.02 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.30 -0.03 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.44 -0.04 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.61 -0.07 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.83 -0.09 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.11 -0.10 51 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.44 -0.11 51 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.92 -0.15 53 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 3.19 -0.15 50 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 2.72 -0.18 50 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 2.29 -0.17 50 0 106 0
28MAY26 39.00 C 0.00 0.00 0.00 1.94 -0.14 51 0 51 0
28MAY26 40.00 C 1.92 2.02 1.91 1.64 -0.12 51 10 60 +3
28MAY26 41.00 C 0.00 0.00 0.00 1.36 -0.11 51 0 101 0
28MAY26 42.00 C 1.10 1.10 1.10 1.12 -0.11 51 1 120 +1
28MAY26 43.00 C 0.00 0.00 0.00 0.93 -0.09 52 0 96 0
28MAY26 44.00 C 0.00 0.00 0.00 0.72 -0.12 51 0 105 0
28MAY26 45.00 C 0.58 0.58 0.58 0.60 -0.08 51 1 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.49 -0.07 52 0 122 0
28MAY26 47.00 C 0.49 0.49 0.49 0.39 -0.05 52 1 159 0
28MAY26 48.00 C 0.40 0.40 0.40 0.31 -0.07 52 1 136 0
28MAY26 49.00 C 0.28 0.28 0.28 0.24 -0.05 51 1 101 0
28MAY26 50.00 C 0.00 0.00 0.00 0.19 -0.06 51 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 76 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 12 0
28MAY26 60.00 C 0.08 0.08 0.08 0.01 -0.02 49 2 8 +2
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.48 +0.04 108 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.23 +0.04 101 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.98 +0.04 89 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.48 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.98 +0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.49 +0.04 97 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.99 +0.04 89 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.49 +0.04 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.99 +0.04 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.49 +0.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.00 +0.04 81 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.50 +0.04 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.00 +0.04 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.50 +0.04 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.00 +0.04 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.51 +0.04 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.01 +0.04 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.51 +0.04 53 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.01 +0.04 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.51 +0.03 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.02 +0.04 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.52 +0.04 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.02 +0.03 44 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.03 +0.03 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.04 +0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.06 +0.03 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.09 +0.02 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.14 +0.01 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.20 +0.01 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.29 +0.01 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.41 0.00 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.56 -0.02 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.52 -0.12 45 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.99 -0.03 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.27 -0.04 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.59 -0.05 52 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.98 -0.06 52 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.28 -0.14 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.81 -0.12 50 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 3.31 -0.18 50 0 56 0
29JUN26 38.00 C 0.00 0.00 0.00 2.92 -0.13 51 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 2.55 -0.07 51 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 2.21 -0.13 51 0 53 0
29JUN26 41.00 C 0.00 0.00 0.00 1.93 -0.11 51 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 1.67 -0.11 51 0 58 0
29JUN26 43.00 C 0.00 0.00 0.00 1.44 -0.11 51 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.26 -0.10 52 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.11 -0.06 52 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 0.91 -0.10 51 0 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.78 -0.06 51 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.67 -0.05 52 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.56 -0.05 51 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 -0.05 52 0 88 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.04 52 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 -0.03 52 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.02 52 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 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 67 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.21 +0.02 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.30 +0.01 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.42 0.00 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.58 -0.01 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.78 -0.01 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.02 -0.02 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.30 -0.03 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.63 -0.02 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.00 -0.04 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.41 -0.04 51 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.76 -0.13 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.28 -0.15 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.88 -0.14 50 0 75 0
30JUL26 38.00 C 3.40 3.40 3.40 3.46 -0.15 50 3 30 -3
30JUL26 39.00 C 0.00 0.00 0.00 3.07 -0.17 50 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.78 -0.12 51 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.48 -0.11 51 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.20 -0.12 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.96 -0.10 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 1.78 -0.06 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.53 -0.05 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.35 -0.05 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.20 -0.04 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.00 +0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.51 +0.04 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.01 +0.04 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.51 +0.04 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.02 +0.04 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.52 +0.03 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.03 +0.04 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.54 +0.04 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.05 +0.03 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.07 +0.02 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.12 +0.02 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.19 +0.01 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.28 0.00 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.41 0.00 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.56 -0.02 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.76 -0.03 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.81 -0.22 46 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.26 -0.05 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.51 +0.13 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.93 -0.06 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.24 -0.15 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.59 -0.12 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.02 -0.16 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.64 -0.17 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.15 -0.18 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.73 -0.18 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.35 -0.18 49 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.04 -0.13 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.68 -0.16 49 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.38 -0.10 50 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.11 -0.14 50 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.87 -0.13 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.62 -0.11 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.39 -0.09 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.18 -0.10 50 0 4 0
29SEP26 47.00 C 2.00 2.00 2.00 1.92 -0.16 49 5 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 -0.13 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 -0.13 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.44 -0.13 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.13 -0.07 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.10 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.06 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 -0.07 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 -0.05 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.32 -0.04 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.33 -0.02 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.48 -0.03 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.66 -0.04 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.89 -0.05 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.12 -0.07 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.43 -0.07 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.73 -0.08 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.09 -0.10 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.47 -0.10 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.88 -0.11 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.33 -0.12 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.79 -0.12 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.30 -0.13 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.83 -0.14 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 -0.14 47 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.78 -0.14 47 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.41 -0.33 47 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.06 -0.34 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.74 -0.33 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.43 -0.13 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 -0.13 48 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.89 -0.12 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.63 -0.11 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.38 -0.07 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.16 -0.05 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.94 -0.05 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.75 -0.09 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.56 -0.09 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.37 -0.12 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.99 -0.14 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.69 -0.12 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.38 -0.11 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.17 -0.11 49 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 -0.09 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 -0.09 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 -0.07 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 -0.08 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.06 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.39 -0.05 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.42 -0.01 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.36 -0.39 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.70 -0.38 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.10 -0.36 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.51 -0.35 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.92 -0.34 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.41 -0.32 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.89 -0.31 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.40 -0.28 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.94 -0.29 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.51 -0.26 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.10 -0.22 47 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.71 -0.16 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.35 -0.19 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.04 -0.10 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.72 -0.12 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.42 -0.14 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.00 -0.11 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.73 -0.11 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 -0.13 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.23 -0.12 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.00 -0.12 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.80 -0.11 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.60 -0.10 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.39 -0.05 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.21 -0.05 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.76 -0.05 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.39 -0.05 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.05 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.78 -0.04 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.54 -0.04 48 0 15 0
TOTAL CALL 103 13,616 +47
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 35 0
29APR26 29.00 P 0.06 0.06 0.05 0.04 -0.02 54 62 54 +26
29APR26 30.00 P 0.00 0.00 0.00 0.08 -0.03 54 0 111 0
29APR26 31.00 P 0.18 0.18 0.16 0.14 -0.05 53 16 171 -1
29APR26 32.00 P 0.26 0.33 0.26 0.25 -0.07 54 36 117 -8
29APR26 33.00 P 0.40 0.46 0.40 0.41 -0.09 53 9 112 +8
29APR26 34.00 P 0.64 0.70 0.64 0.65 -0.11 54 10 219 +6
29APR26 35.00 P 1.03 1.03 1.03 0.96 -0.13 54 3 272 0
29APR26 36.00 P 1.25 1.45 1.25 1.36 -0.06 54 4 330 -3
29APR26 37.00 P 1.72 1.98 1.72 1.86 -0.12 55 48 127 -6
29APR26 38.00 P 2.20 2.20 2.20 2.45 -0.09 55 1 323 0
29APR26 39.00 P 0.00 0.00 0.00 3.03 -0.14 53 0 367 0
29APR26 40.00 P 0.00 0.00 0.00 3.75 -0.14 53 0 218 0
29APR26 41.00 P 0.00 0.00 0.00 4.54 -0.13 53 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 5.39 -0.11 53 0 166 0
29APR26 43.00 P 6.24 6.24 6.24 6.27 -0.29 53 4 152 -4
29APR26 44.00 P 0.00 0.00 0.00 7.34 +0.04 63 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 8.37 +0.01 70 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 9.30 +0.07 71 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 10.31 +0.12 77 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 11.07 -0.12 54 0 61 0
29APR26 49.00 P 0.00 0.00 0.00 12.06 -0.10 0 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 13.06 -0.04 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 15.56 -0.04 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.06 -0.04 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.56 -0.04 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.06 -0.04 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.56 -0.04 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.06 -0.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.56 -0.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.06 -0.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.56 -0.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.06 -0.04 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.18 -0.05 51 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.28 -0.07 51 0 17 0
28MAY26 30.00 P 0.00 0.00 0.00 0.42 -0.05 52 0 39 0
28MAY26 31.00 P 0.64 0.64 0.63 0.60 -0.07 52 7 9 +7
28MAY26 32.00 P 0.00 0.00 0.00 0.82 -0.08 52 0 33 0
28MAY26 33.00 P 0.00 0.00 0.00 1.09 -0.11 52 0 72 0
28MAY26 34.00 P 0.00 0.00 0.00 1.44 -0.12 52 0 40 0
28MAY26 35.00 P 0.00 0.00 0.00 1.84 -0.13 52 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 2.30 -0.14 52 0 175 0
28MAY26 37.00 P 0.00 0.00 0.00 2.81 -0.12 53 0 207 0
28MAY26 38.00 P 0.00 0.00 0.00 3.40 -0.10 53 0 108 0
28MAY26 39.00 P 0.00 0.00 0.00 4.04 -0.08 53 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 4.72 -0.18 54 0 233 0
28MAY26 41.00 P 0.00 0.00 0.00 5.30 -0.18 51 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 6.06 -0.17 51 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 7.06 -0.10 56 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.92 -0.07 57 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.80 -0.04 58 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.71 +0.07 60 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.58 +0.02 59 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.52 -0.02 61 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.53 +0.07 65 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.34 +0.02 60 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.78 +0.01 65 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 18.06 -0.05 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.56 -0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.06 -0.04 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.56 -0.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.06 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.56 -0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.06 -0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.56 -0.04 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.06 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 72 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 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.01 -0.01 50 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.02 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 -0.03 52 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 -0.03 52 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 -0.03 52 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.54 -0.04 51 0 104 0
29JUN26 29.00 P 0.00 0.00 0.00 0.72 -0.06 51 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.96 -0.05 52 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 1.23 -0.05 51 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.56 -0.05 52 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.93 -0.06 52 0 65 0
29JUN26 34.00 P 0.00 0.00 0.00 2.35 -0.06 52 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 2.82 -0.05 52 0 128 0
29JUN26 36.00 P 0.00 0.00 0.00 3.35 -0.05 53 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 3.92 -0.03 53 0 289 0
29JUN26 38.00 P 0.00 0.00 0.00 4.53 -0.04 53 0 53 0
29JUN26 39.00 P 5.10 5.10 5.10 5.16 -0.05 53 1 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.90 +0.02 54 0 239 0
29JUN26 41.00 P 0.00 0.00 0.00 6.62 -0.10 54 0 78 0
29JUN26 42.00 P 7.25 7.25 7.25 7.38 -0.09 55 3 3 +3
29JUN26 43.00 P 0.00 0.00 0.00 8.17 -0.13 55 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.98 -0.11 55 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.82 -0.14 56 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.74 -0.07 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.64 -0.02 59 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.43 -0.07 57 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.41 +0.06 60 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.30 +0.02 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.60 +0.03 60 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.92 -0.04 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.29 +0.10 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.57 -0.05 51 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.03 -0.05 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.51 -0.04 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.98 -0.05 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.47 -0.04 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.95 -0.04 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.44 -0.04 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.93 -0.03 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.42 -0.03 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.91 -0.03 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.40 -0.03 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.89 -0.03 62 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.38 -0.03 64 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.04 51 0 5 0
30JUL26 26.00 P 0.00 0.00 0.00 0.49 -0.03 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.85 -0.04 51 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 1.04 -0.05 50 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 1.32 -0.04 50 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.63 -0.06 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 2.00 -0.06 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.40 -0.05 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.82 -0.08 51 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.35 -0.04 51 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.87 -0.04 52 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.43 -0.05 51 0 0 0
30JUL26 38.00 P 4.87 4.87 4.87 5.07 -0.05 52 15 15 +15
30JUL26 39.00 P 5.50 5.50 5.50 5.67 -0.07 52 15 15 +15
30JUL26 40.00 P 0.00 0.00 0.00 6.38 -0.04 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.95 -0.10 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.68 -0.10 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.42 -0.09 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.21 -0.09 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.00 -0.09 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.82 -0.08 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.66 -0.09 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.02 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
29SEP26 20.00 P 0.12 0.12 0.12 0.14 -0.02 49 20 100 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.03 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.05 49 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.06 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 -0.07 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.09 -0.07 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.30 -0.08 49 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.57 -0.09 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.90 -0.09 49 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.27 -0.06 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.65 -0.07 49 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.09 -0.06 49 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.59 -0.03 50 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 4.11 -0.03 50 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.66 -0.04 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.24 -0.01 50 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.86 0.00 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.50 -0.02 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.18 -0.01 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.94 -0.05 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 8.64 -0.11 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.31 -0.19 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.88 -0.14 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.89 -0.13 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.45 -0.13 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.57 -0.03 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.28 -0.06 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.92 -0.12 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.77 -0.12 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.96 -0.11 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.21 -0.10 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.53 -0.09 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.88 -0.08 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.26 -0.08 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.68 -0.07 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.11 -0.06 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.56 -0.06 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.02 -0.05 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.49 -0.05 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.96 -0.05 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.44 -0.04 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.92 -0.04 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.40 -0.04 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.89 -0.04 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.38 -0.03 52 0 0 0
30DEC26 22.00 P 0.49 0.54 0.49 0.60 -0.07 49 10 132 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.07 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 -0.09 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 -0.09 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 -0.12 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.71 -0.11 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.00 -0.12 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.40 -0.02 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.77 -0.17 49 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.18 -0.04 49 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.63 -0.04 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.11 -0.04 50 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 4.62 -0.03 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.15 -0.04 50 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.65 -0.09 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.26 -0.07 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.88 -0.02 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.50 -0.05 50 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.16 -0.03 50 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.66 -0.19 49 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.34 -0.19 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.33 +0.11 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.78 -0.18 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.52 -0.19 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.27 -0.19 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.05 -0.17 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.85 -0.18 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.08 -0.02 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.88 +0.01 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.96 -0.07 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.12 +0.07 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.00 -0.13 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.26 -0.14 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.60 -0.11 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.94 -0.11 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.33 -0.10 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.73 -0.10 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.16 -0.08 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.60 -0.07 49 0 0 0
30MAR27 25.00 P 1.45 1.45 1.45 1.61 -0.05 48 5 9 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.85 -0.11 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.05 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.57 -0.06 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.90 -0.04 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.32 -0.02 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.76 -0.02 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.23 -0.03 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.72 -0.04 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.22 -0.02 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.76 -0.04 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.33 -0.04 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.93 -0.04 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.57 -0.01 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.19 -0.03 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.85 -0.03 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.39 -0.09 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.08 -0.09 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.77 -0.08 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.46 -0.09 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.21 -0.09 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.97 -0.08 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.72 -0.09 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.48 -0.09 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.28 -0.08 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.09 -0.08 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.13 -0.09 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 -0.08 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.43 -0.08 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.66 -0.08 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.93 -0.08 48 0 0 0
TOTAL PUT 269 13,866 +93
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$ 8.25
29APR26 6.25 C 0.00 0.00 0.00 2.04 -0.17 78 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.78 -0.18 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.55 -0.16 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.33 -0.15 64 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 -0.21 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.87 -0.17 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.68 -0.17 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.51 -0.16 49 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.38 -0.13 49 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.27 -0.11 49 0 136 0
29APR26 8.75 C 0.21 0.21 0.19 0.19 -0.09 50 9 92 +9
29APR26 9.00 C 0.00 0.00 0.00 0.13 -0.07 50 0 259 0
29APR26 9.25 C 0.14 0.14 0.08 0.09 -0.05 51 5 287 +4
29APR26 9.50 C 0.05 0.05 0.05 0.05 -0.05 49 1 231 0
29APR26 9.75 C 0.03 0.03 0.03 0.03 -0.03 48 9 86 +7
29APR26 10.00 C 0.01 0.01 0.01 0.02 -0.02 49 5 121 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 216 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 141 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
28MAY26 6.25 C 0.00 0.00 0.00 2.11 -0.16 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.88 -0.13 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.66 -0.18 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.44 -0.14 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.25 -0.15 54 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.04 -0.15 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.90 -0.12 52 0 5 0
28MAY26 8.00 C 0.00 0.00 0.00 0.74 -0.13 50 0 11 0
28MAY26 8.25 C 0.72 0.72 0.72 0.60 -0.11 49 15 34 -15
28MAY26 8.50 C 0.59 0.59 0.59 0.48 -0.11 48 15 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.39 -0.10 48 0 58 0
28MAY26 9.00 C 0.00 0.00 0.00 0.32 -0.08 49 0 241 0
28MAY26 9.25 C 0.34 0.34 0.25 0.25 -0.07 49 106 413 +105
28MAY26 9.50 C 0.00 0.00 0.00 0.20 -0.06 49 0 264 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 -0.05 49 0 288 0
28MAY26 10.00 C 0.00 0.00 0.00 0.12 -0.04 49 0 273 0
28MAY26 10.50 C 0.00 0.00 0.00 0.07 -0.03 49 0 297 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 225 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.17 -0.17 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.97 -0.16 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.77 -0.14 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.57 -0.12 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.40 -0.11 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.23 -0.15 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.05 -0.16 50 0 0 0
29JUN26 8.00 C 1.10 1.10 0.91 0.90 -0.11 49 45 60 +45
29JUN26 8.25 C 0.84 0.84 0.84 0.78 -0.09 49 15 23 +15
29JUN26 8.50 C 0.00 0.00 0.00 0.67 -0.09 49 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.09 49 0 30 0
29JUN26 9.00 C 0.54 0.54 0.45 0.49 -0.07 49 42 141 +40
29JUN26 9.25 C 0.00 0.00 0.00 0.41 -0.07 49 0 135 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 670 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 -0.05 49 0 86 0
29JUN26 10.00 C 0.00 0.00 0.00 0.25 -0.05 49 0 625 0
29JUN26 10.50 C 0.22 0.22 0.22 0.18 -0.03 50 1 600 +1
29JUN26 11.00 C 0.15 0.15 0.14 0.13 -0.02 50 90 1,521 +90
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 632 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 51 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30JUL26 6.25 C 0.00 0.00 0.00 2.27 -0.11 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.07 -0.16 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.87 -0.17 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.69 -0.17 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.52 -0.15 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.37 -0.13 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.19 -0.14 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.05 -0.11 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.93 -0.10 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.82 -0.09 49 0 0 0
30JUL26 8.75 C 0.74 0.74 0.74 0.72 -0.09 49 2 2 +2
30JUL26 9.00 C 0.00 0.00 0.00 0.63 -0.09 49 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.55 -0.08 49 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.48 -0.08 49 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.42 -0.07 49 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.37 -0.06 49 0 135 0
30JUL26 10.50 C 0.32 0.32 0.32 0.29 -0.04 50 5 20 +5
30JUL26 11.00 C 0.00 0.00 0.00 0.22 -0.04 50 0 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30JUL26 12.00 C 0.12 0.12 0.12 0.11 -0.04 49 90 90 +90
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.42 -0.17 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.24 -0.16 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 -0.16 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.90 -0.15 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 -0.15 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.60 -0.11 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 -0.11 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.10 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 -0.09 50 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.10 50 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.10 49 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 -0.08 50 0 200 0
29SEP26 9.25 C 0.00 0.00 0.00 0.81 -0.07 50 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.72 -0.07 50 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.65 -0.07 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.59 -0.06 50 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.49 -0.05 50 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.05 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.04 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.03 51 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 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 49 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 54 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 6.25 C 0.00 0.00 0.00 2.62 -0.17 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.45 -0.17 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.29 -0.16 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.14 -0.15 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 -0.14 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.86 -0.13 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.73 -0.11 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.11 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.14 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.09 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 -0.10 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.16 -0.10 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.08 -0.09 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 -0.08 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.08 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.86 -0.08 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.64 -0.09 50 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.56 -0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.06 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.05 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.04 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
30DEC26 16.00 C 0.17 0.17 0.17 0.14 -0.01 50 30 60 +30
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.81 -0.17 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.65 -0.17 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.50 -0.17 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 -0.16 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.23 -0.15 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.10 -0.13 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.98 -0.14 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.12 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.13 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.63 -0.11 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 -0.10 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 -0.08 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.09 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.29 -0.08 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.08 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.06 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.02 -0.04 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.09 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.80 -0.07 51 0 0 0
30MAR27 12.00 C 0.82 0.82 0.82 0.71 -0.06 51 1 13 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.06 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.04 51 0 2 0
TOTAL CALL 486 15,812 +429
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 221 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.02 53 0 136 0
29APR26 7.50 P 0.10 0.14 0.10 0.11 +0.02 52 29 192 +15
29APR26 7.75 P 0.16 0.18 0.16 0.18 +0.04 52 17 270 +17
29APR26 8.00 P 0.20 0.28 0.20 0.27 +0.05 52 10 112 +9
29APR26 8.25 P 0.37 0.37 0.37 0.39 +0.07 52 2 207 0
29APR26 8.50 P 0.37 0.52 0.37 0.52 +0.07 50 24 836 +15
29APR26 8.75 P 0.00 0.00 0.00 0.69 +0.09 51 0 604 0
29APR26 9.00 P 0.00 0.00 0.00 0.88 +0.13 51 0 246 0
29APR26 9.25 P 0.00 0.00 0.00 1.08 +0.14 51 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.26 +0.12 37 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.50 +0.14 0 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 1.79 +0.20 60 0 41 0
29APR26 10.50 P 0.00 0.00 0.00 2.26 +0.15 58 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.75 +0.14 0 0 69 -14
29APR26 11.50 P 0.00 0.00 0.00 3.26 +0.15 75 0 4 -106
29APR26 12.00 P 0.00 0.00 0.00 3.75 +0.14 0 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.25 +0.14 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.25 +0.14 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.75 +0.14 0 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.75 +0.14 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.25 +0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.75 +0.14 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.25 +0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.75 +0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.25 +0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.75 +0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.25 +0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.78 +0.17 182 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.75 +0.14 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 5 0
28MAY26 6.75 P 0.10 0.11 0.10 0.09 +0.01 50 60 62 +60
28MAY26 7.00 P 0.00 0.00 0.00 0.14 +0.03 50 0 94 0
28MAY26 7.25 P 0.00 0.00 0.00 0.20 +0.04 51 0 372 0
28MAY26 7.50 P 0.00 0.00 0.00 0.27 +0.04 50 0 114 0
28MAY26 7.75 P 0.00 0.00 0.00 0.36 +0.05 50 0 132 0
28MAY26 8.00 P 0.00 0.00 0.00 0.47 +0.06 50 0 128 0
28MAY26 8.25 P 0.00 0.00 0.00 0.59 +0.07 50 0 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.72 +0.07 49 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 0.89 +0.09 50 0 320 0
28MAY26 9.00 P 1.00 1.00 1.00 1.05 +0.11 49 5 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.23 +0.12 49 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.42 +0.11 48 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.59 +0.09 43 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.84 +0.14 48 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.27 +0.13 42 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.77 +0.16 48 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.26 +0.15 50 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 3.77 +0.16 60 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.25 +0.13 0 0 0 -3
28MAY26 13.00 P 4.56 4.56 4.56 4.75 +0.14 0 2 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.77 +0.16 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.27 +0.16 83 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.77 +0.16 87 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.25 +0.14 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.75 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.25 +0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.77 +0.16 102 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.27 +0.16 105 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.77 +0.16 109 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.26 +0.15 106 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.02 51 0 14 0
29JUN26 6.50 P 0.14 0.15 0.14 0.14 +0.03 51 31 31 +31
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.03 50 0 123 0
29JUN26 7.00 P 0.28 0.28 0.28 0.25 +0.04 50 30 183 +30
29JUN26 7.25 P 0.30 0.30 0.30 0.33 +0.05 50 30 227 +30
29JUN26 7.50 P 0.00 0.00 0.00 0.42 +0.06 51 0 153 0
29JUN26 7.75 P 0.00 0.00 0.00 0.53 +0.08 51 0 45 0
29JUN26 8.00 P 0.62 0.62 0.62 0.63 +0.07 50 3 17 +3
29JUN26 8.25 P 0.00 0.00 0.00 0.76 +0.08 50 0 32 0
29JUN26 8.50 P 0.00 0.00 0.00 0.89 +0.08 49 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 1.04 +0.08 49 0 225 0
29JUN26 9.00 P 0.00 0.00 0.00 1.18 +0.07 48 0 286 0
29JUN26 9.25 P 1.39 1.39 1.39 1.35 +0.10 47 1 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 +0.06 46 0 595 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.06 45 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.94 +0.09 47 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 +0.14 43 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.81 +0.17 46 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.26 +0.15 41 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.77 +0.15 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 +0.14 49 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.75 +0.14 0 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 5.25 +0.13 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 5.77 +0.16 64 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.27 +0.16 67 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.77 +0.16 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.25 +0.14 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.75 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.25 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.77 +0.16 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.27 +0.16 85 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.77 +0.16 88 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.26 +0.15 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.78 +0.17 96 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.75 +0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.75 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.75 +0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.75 +0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.75 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.75 +0.17 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.22 +0.03 51 0 60 0
30JUL26 6.75 P 0.00 0.00 0.00 0.28 +0.04 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.44 +0.05 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 +0.06 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.06 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.76 +0.06 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 +0.07 50 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 1.02 +0.06 49 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 1.17 +0.08 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.34 +0.09 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.48 +0.06 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.64 +0.07 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.83 +0.09 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.02 +0.10 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.42 +0.11 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.85 +0.13 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.31 +0.15 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.79 +0.12 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.26 +0.11 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.04 51 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.04 51 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 +0.06 51 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.64 +0.06 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 +0.07 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 +0.07 51 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.07 51 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 +0.07 50 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.07 50 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.07 50 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.07 50 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.71 +0.09 50 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 +0.07 48 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 +0.08 48 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 +0.09 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 +0.07 47 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 +0.11 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.13 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 +0.17 47 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.33 +0.16 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.79 +0.18 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.27 +0.15 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.77 +0.16 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 +0.16 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 +0.16 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.25 +0.14 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.75 +0.14 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.25 +0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.77 +0.16 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.27 +0.16 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.77 +0.16 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.26 +0.15 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.78 +0.17 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.75 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.75 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.75 +0.17 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.04 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 +0.04 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.06 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.06 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 +0.06 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.20 +0.06 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.06 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.07 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 +0.07 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.08 49 0 1 0
30DEC26 9.25 P 1.85 1.93 1.85 1.91 +0.05 48 18 66 +10
30DEC26 9.50 P 0.00 0.00 0.00 2.09 +0.11 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 +0.09 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.44 +0.10 48 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.07 47 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 +0.11 48 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 +0.11 48 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 +0.11 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 +0.12 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.88 +0.13 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 +0.18 46 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.81 +0.19 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.28 +0.17 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.77 +0.16 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.25 +0.14 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.77 +0.16 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.26 +0.14 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.77 +0.16 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.27 +0.16 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.77 +0.16 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.26 +0.15 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.78 +0.17 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.75 +0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.75 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.75 +0.14 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 +0.04 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.81 +0.04 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.91 +0.04 51 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 +0.03 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.03 50 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 +0.04 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 +0.10 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.52 +0.05 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.05 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 +0.06 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.07 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.12 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.28 +0.05 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 +0.10 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 +0.09 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 +0.08 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.37 +0.11 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.76 +0.11 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.17 +0.11 48 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.58 +0.11 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.00 +0.11 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.45 +0.14 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.88 +0.15 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.35 +0.18 46 0 0 0
TOTAL PUT 262 13,201 +97
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$ 7.40
29APR26 5.00 C 0.00 0.00 0.00 2.44 -0.04 107 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 -0.04 95 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 -0.04 85 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.69 -0.05 74 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.44 -0.05 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.16 -0.08 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 -0.07 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.66 -0.07 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 -0.06 22 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.45 -0.07 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.20 -0.07 60 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 -0.06 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.69 -0.07 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.21 -0.05 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 -0.07 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 -0.06 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.32 -0.05 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 8 0
28MAY26 7.75 C 0.11 0.11 0.11 0.10 -0.03 20 5 9 +5
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.65 -0.04 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.55 -0.05 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 -0.07 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 -0.08 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 -0.06 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 -0.06 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 -0.06 32 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 -0.07 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.07 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.06 21 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.04 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.03 20 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.02 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.45 -0.07 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 -0.08 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.95 -0.06 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.70 -0.06 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 -0.06 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.93 -0.07 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 -0.06 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 -0.05 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.23 -0.04 19 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.65 -0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.55 -0.05 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.45 -0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 -0.08 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 -0.06 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 -0.06 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.46 -0.05 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.21 -0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.06 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.06 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.05 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.05 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 -0.07 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 -0.08 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 -0.06 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 -0.07 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.46 -0.06 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.05 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.04 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.04 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.45 -0.07 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 -0.08 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 -0.06 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 -0.05 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.04 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.06 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 -0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.05 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.03 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 5 2,332 +5
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 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 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 +0.03 20 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.38 +0.05 21 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 +0.05 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.85 +0.07 0 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.60 +0.07 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.15 +0.02 21 0 4 0
28MAY26 7.50 P 0.25 0.25 0.25 0.26 +0.03 20 81 289 +81
28MAY26 7.75 P 0.41 0.41 0.41 0.43 +0.06 20 50 205 +50
28MAY26 8.00 P 0.00 0.00 0.00 0.63 +0.05 20 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.86 +0.07 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.60 +0.07 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 35 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 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 19 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 +0.03 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.04 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 +0.05 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 +0.06 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 +0.07 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.06 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.20 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.70 +0.04 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 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.01 18 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 +0.05 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 +0.05 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 +0.06 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.25 +0.05 17 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.97 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.46 - 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 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.02 21 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.03 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.04 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 +0.05 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 +0.06 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.06 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.06 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.07 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.07 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.56 +0.07 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 +0.07 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.31 +0.06 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 +0.06 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.06 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.79 +0.05 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 +0.02 19 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.03 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 +0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 +0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.07 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 +0.07 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.07 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.07 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.82 +0.07 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.31 +0.06 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.06 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.29 +0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.79 +0.05 41 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 0.02 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 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 +0.05 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 +0.06 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.07 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 +0.07 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 +0.07 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 +0.06 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.80 +0.06 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.06 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.05 37 0 0 0
TOTAL PUT 131 4,242 +131
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$ 22.98
29APR26 16.50 C 0.00 0.00 0.00 6.50 -0.05 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.00 +0.03 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.50 -0.04 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.51 -0.05 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.01 -0.05 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.52 +0.06 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.04 +0.05 36 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.15 +0.02 38 0 1 0
29APR26 22.00 C 1.43 1.43 1.37 1.36 -0.01 36 21 57 +6
29APR26 23.00 C 0.75 0.75 0.73 0.78 -0.03 37 22 101 +22
29APR26 24.00 C 0.46 0.51 0.45 0.39 -0.05 36 15 173 +15
29APR26 25.00 C 0.20 0.20 0.20 0.19 -0.03 38 10 237 +10
29APR26 26.00 C 0.11 0.11 0.10 0.08 -0.03 38 90 679 -80
29APR26 27.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 484 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 316 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 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 55 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 6.54 -0.08 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.05 -0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.57 -0.08 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.10 -0.07 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.64 -0.06 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.17 -0.06 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.73 -0.06 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.31 -0.05 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.55 +0.04 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.85 +0.01 38 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.39 +0.07 41 0 80 0
28MAY26 24.00 C 0.00 0.00 0.00 0.91 0.00 39 0 238 0
28MAY26 25.00 C 0.73 0.73 0.73 0.61 -0.01 39 15 252 0
28MAY26 26.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 113 0
28MAY26 27.00 C 0.36 0.36 0.36 0.26 -0.01 40 3 194 0
28MAY26 28.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 0.00 40 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 0.00 41 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 0.00 41 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 54 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 6.54 -0.10 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.08 -0.08 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.60 -0.10 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.15 -0.08 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.74 -0.06 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.29 -0.07 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.88 -0.07 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.49 +0.04 39 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.79 +0.02 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.14 0.00 38 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.64 +0.01 38 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 1.21 0.00 38 0 141 0
29JUN26 25.00 C 1.05 1.05 0.96 0.90 -0.02 38 45 326 +30
29JUN26 26.00 C 0.78 0.78 0.78 0.67 +0.01 39 15 128 +9
29JUN26 27.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 386 0
29JUN26 28.00 C 0.00 0.00 0.00 0.34 -0.01 39 0 408 0
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 87 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 0.00 39 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 0.00 39 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 39 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 6.65 -0.05 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.21 -0.03 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.77 -0.03 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.34 -0.04 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.92 -0.03 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.52 -0.03 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.09 -0.07 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.73 +0.05 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.08 +0.02 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.47 +0.01 39 0 12 0
30JUL26 23.00 C 2.07 2.07 2.07 1.98 +0.02 39 15 15 +15
30JUL26 24.00 C 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
30JUL26 25.00 C 1.38 1.38 1.20 1.22 +0.01 39 45 134 +15
30JUL26 26.00 C 1.00 1.00 1.00 0.95 0.00 39 15 15 -1
30JUL26 27.00 C 0.85 0.85 0.85 0.75 +0.01 40 15 96 0
30JUL26 28.00 C 0.00 0.00 0.00 0.57 0.00 39 0 23 0
30JUL26 29.00 C 0.53 0.53 0.53 0.43 0.00 39 15 32 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.94 -0.02 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.48 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.11 -0.01 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.72 0.00 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.33 +0.01 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.96 -0.01 42 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.61 0.00 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.20 -0.08 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.59 +0.03 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.05 +0.03 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.57 +0.03 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.14 -0.02 40 0 305 0
29SEP26 25.00 C 0.00 0.00 0.00 1.78 -0.01 40 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 +0.03 40 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 0.00 40 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 -0.02 40 0 241 0
29SEP26 29.00 C 0.94 0.94 0.94 0.85 +0.01 40 15 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.69 +0.01 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.56 0.00 40 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 0.00 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.37 0.00 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 0.00 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 0.00 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 0.00 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 40 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 39 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.31 -0.03 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.92 -0.02 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 -0.01 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.23 +0.03 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.87 +0.03 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.52 +0.01 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.20 +0.02 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.87 0.00 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.27 -0.02 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 -0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.26 +0.03 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.84 +0.04 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.46 +0.02 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.14 +0.03 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.86 +0.01 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.62 +0.01 40 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.41 +0.01 40 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.21 +0.01 40 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.02 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 0.00 40 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 0.00 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 +0.01 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 0.00 40 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 0.00 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 0.00 40 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 0.00 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.36 +0.04 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.01 +0.05 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.66 +0.05 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.33 +0.04 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.01 +0.05 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.69 +0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.39 +0.02 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.81 +0.01 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.31 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.79 -0.01 40 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.40 +0.02 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 -0.03 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.65 -0.02 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.39 +0.01 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 +0.01 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.90 +0.01 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.69 +0.01 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.50 +0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.33 +0.01 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 +0.01 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 0.00 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 0.00 40 0 9 0
TOTAL CALL 356 13,591 +56
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 134 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 228 0
29APR26 21.00 P 0.20 0.21 0.20 0.15 -0.06 38 32 140 +17
29APR26 22.00 P 0.44 0.44 0.43 0.38 -0.10 38 31 116 +3
29APR26 23.00 P 0.80 0.84 0.80 0.80 -0.13 38 15 162 -3
29APR26 24.00 P 0.00 0.00 0.00 1.43 -0.10 39 0 324 0
29APR26 25.00 P 0.00 0.00 0.00 2.18 -0.12 37 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 3.07 -0.11 37 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.03 -0.09 37 0 117 0
29APR26 28.00 P 0.00 0.00 0.00 5.06 -0.10 51 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 6.11 +0.01 67 0 179 0
29APR26 30.00 P 0.00 0.00 0.00 7.06 -0.09 65 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.06 -0.08 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.06 -0.08 78 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.06 -0.09 84 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.06 -0.04 89 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.09 -0.01 102 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.14 +0.04 116 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.09 -0.01 113 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.14 0.00 127 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.16 +0.06 136 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.14 0.00 137 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.16 +0.02 146 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.14 +0.04 147 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 0.06 0.06 0.06 0.02 -0.01 40 6 13 +6
28MAY26 17.50 P 0.07 0.08 0.07 0.04 0.00 41 7 48 +7
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 70 0
28MAY26 21.00 P 0.57 0.57 0.57 0.52 -0.05 40 7 65 +7
28MAY26 22.00 P 0.75 0.89 0.75 0.87 -0.06 40 22 77 +5
28MAY26 23.00 P 0.00 0.00 0.00 1.27 -0.14 38 0 258 0
28MAY26 24.00 P 0.00 0.00 0.00 1.89 -0.08 39 0 197 0
28MAY26 25.00 P 0.00 0.00 0.00 2.58 -0.08 40 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.36 -0.09 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.21 -0.03 39 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.16 0.00 42 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.11 +0.01 44 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 7.07 -0.08 45 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.07 -0.07 49 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 9.11 -0.03 58 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.10 -0.05 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.10 0.00 65 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.09 -0.01 67 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.14 +0.04 76 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.11 +0.01 77 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.14 0.00 83 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.16 +0.06 89 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.14 0.00 90 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 -0.03 39 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.40 -0.04 39 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.52 -0.04 39 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 0.83 -0.05 39 0 137 0
29JUN26 22.00 P 0.00 0.00 0.00 1.23 -0.06 39 0 249 0
29JUN26 23.00 P 1.73 1.73 1.73 1.71 -0.07 39 2 224 +2
29JUN26 24.00 P 0.00 0.00 0.00 2.29 -0.08 39 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.04 +0.01 41 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 3.70 -0.08 39 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 4.56 +0.03 40 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.45 +0.02 42 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.35 +0.02 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.27 -0.08 43 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 8.23 +0.04 45 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.20 +0.04 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.17 +0.02 48 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.14 -0.08 49 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.11 +0.01 49 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.14 -0.05 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.14 +0.03 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.14 0.00 61 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.16 +0.06 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.14 0.00 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.16 +0.02 70 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.14 +0.04 71 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.06 -0.04 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.06 -0.04 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.06 -0.04 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.06 -0.04 71 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.06 -0.04 73 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.06 -0.04 76 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.06 -0.04 78 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.06 -0.04 80 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.39 -0.02 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.49 -0.02 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.62 -0.02 40 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.75 -0.04 40 0 46 0
30JUL26 21.00 P 1.11 1.11 1.11 1.10 -0.04 40 1 16 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.53 -0.06 40 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.01 -0.05 39 0 45 0
30JUL26 24.00 P 0.00 0.00 0.00 2.58 -0.07 39 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.32 +0.03 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.95 +0.02 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.78 +0.07 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.60 +0.06 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.48 +0.06 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.37 +0.01 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.30 +0.03 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.24 -0.10 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.19 -0.09 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 -0.02 40 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 -0.02 40 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.02 40 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.70 -0.03 40 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.84 -0.03 40 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.00 -0.03 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.17 -0.04 41 0 57 0
29SEP26 21.00 P 0.00 0.00 0.00 1.57 -0.03 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.98 -0.06 40 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 2.48 -0.06 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.05 -0.08 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.70 -0.08 40 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.42 -0.02 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.17 +0.05 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.94 -0.03 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.76 +0.06 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.61 +0.05 41 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.48 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.39 +0.01 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.30 -0.11 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.24 -0.11 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.21 +0.03 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.22 +0.03 44 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.14 +0.02 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.14 0.00 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.16 +0.02 48 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.14 0.00 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.16 +0.02 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.14 -0.02 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.06 -0.11 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.06 -0.09 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.06 -0.09 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.06 -0.09 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 -0.02 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 -0.02 40 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.95 -0.03 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 -0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 -0.03 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.04 41 0 24 0
30DEC26 20.00 P 1.65 1.65 1.65 1.64 -0.03 41 1 22 +1
30DEC26 21.00 P 0.00 0.00 0.00 2.03 -0.04 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.48 -0.04 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 -0.05 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.56 -0.07 39 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.19 -0.07 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.87 -0.08 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.60 -0.03 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.35 +0.07 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.14 -0.02 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.94 -0.03 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.78 +0.05 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.63 +0.05 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.50 -0.01 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.41 0.00 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.34 -0.08 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.26 -0.05 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.21 -0.09 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.22 +0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.19 -0.04 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.14 -0.06 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.16 -0.03 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.14 -0.02 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 -0.02 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 -0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 -0.03 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.61 -0.03 40 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.79 -0.03 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.99 -0.02 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 -0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.87 -0.03 39 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.38 -0.04 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.99 -0.01 39 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 -0.01 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.28 -0.01 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.94 +0.04 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.68 +0.06 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.44 -0.03 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.22 -0.04 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.03 -0.04 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.86 0.00 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.72 -0.03 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.59 -0.03 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.48 -0.04 38 0 0 0
TOTAL PUT 124 9,979 +46
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$ 45.14
10APR26 36.00 C 0.00 0.00 0.00 9.14 +0.10 0 0 0 0
10APR26 37.00 C 0.00 0.00 0.00 8.14 +0.10 0 0 0 0
10APR26 38.00 C 0.00 0.00 0.00 7.14 +0.10 0 0 0 0
10APR26 39.00 C 0.00 0.00 0.00 6.14 +0.10 0 0 0 0
10APR26 40.00 C 0.00 0.00 0.00 5.14 +0.10 0 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 4.14 +0.09 0 0 0 -18
10APR26 42.00 C 0.00 0.00 0.00 3.14 +0.07 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 2.14 +0.02 0 0 0 -27
10APR26 44.00 C 1.87 2.07 1.25 1.14 -0.16 0 341 0 -182
10APR26 45.00 C 0.98 1.10 0.15 0.14 -0.46 0 1,347 0 -1,299
10APR26 46.00 C 0.26 0.54 0.01 0.00 -0.24 0 732 372 -273
10APR26 47.00 C 0.13 0.13 0.03 0.00 -0.07 0 90 335 -30
10APR26 48.00 C 0.01 0.02 0.01 0.00 -0.02 0 252 1,432 +150
10APR26 49.00 C 0.01 0.09 0.01 0.00 -0.01 0 20 1,648 +5
10APR26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,394 0
10APR26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
10APR26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 9.22 +0.03 88 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 8.16 +0.09 53 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 7.17 +0.08 55 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 6.19 +0.06 54 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 5.23 +0.03 54 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 4.29 -0.04 52 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 3.39 -0.07 50 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 2.56 -0.12 48 0 0 0
17APR26 44.00 C 2.25 2.25 1.87 1.83 -0.15 47 46 31 -14
17APR26 45.00 C 1.65 1.97 1.35 1.23 -0.17 46 1,067 1,043 +1,001
17APR26 46.00 C 1.10 1.38 0.76 0.77 -0.18 45 159 123 +74
17APR26 47.00 C 0.85 0.97 0.46 0.48 -0.15 46 142 203 +74
17APR26 48.00 C 0.45 0.57 0.28 0.27 -0.13 46 74 108 +45
17APR26 49.00 C 0.34 0.38 0.23 0.15 -0.09 46 19 82 +16
17APR26 50.00 C 0.19 0.24 0.13 0.08 -0.06 47 97 339 +26
17APR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 301 0
17APR26 55.00 C 0.03 0.03 0.03 0.01 0.00 58 10 30 +5
17APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.37 +0.16 67 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.28 +0.05 52 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.33 +0.02 50 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.41 -0.02 50 0 0 0
29APR26 40.00 C 6.00 6.00 6.00 5.57 -0.02 51 1 150 -1
29APR26 41.00 C 0.00 0.00 0.00 4.69 -0.07 48 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.89 -0.10 47 0 211 0
29APR26 43.00 C 0.00 0.00 0.00 3.16 -0.13 46 0 333 0
29APR26 44.00 C 2.86 2.88 2.64 2.53 -0.13 46 142 762 +101
29APR26 45.00 C 2.17 2.67 1.92 1.96 -0.12 45 205 896 +63
29APR26 46.00 C 1.82 2.11 1.50 1.50 -0.16 45 243 1,294 +58
29APR26 47.00 C 1.42 1.55 1.11 1.11 -0.19 44 100 1,732 -8
29APR26 48.00 C 1.03 1.26 0.81 0.82 -0.18 44 404 832 +102
29APR26 49.00 C 0.96 0.96 0.64 0.62 -0.14 45 77 692 -70
29APR26 50.00 C 0.68 0.77 0.45 0.44 -0.13 45 739 3,509 +247
29APR26 52.50 C 0.33 0.39 0.22 0.17 -0.09 45 702 3,812 -504
29APR26 55.00 C 0.20 0.21 0.15 0.06 -0.05 45 18 3,892 +5
29APR26 57.50 C 0.13 0.13 0.08 0.02 -0.03 46 64 3,844 +1
29APR26 60.00 C 0.07 0.08 0.07 0.01 -0.01 48 60 4,665 +14
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,913 0
29APR26 65.00 C 0.05 0.05 0.04 0.01 0.00 60 41 1,351 -16
29APR26 67.50 C 0.05 0.05 0.04 0.01 0.00 66 16 1,090 +16
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,320 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 741 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 457 0
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 98 1 581 +1
29APR26 87.50 C 0.01 0.01 0.01 0.01 0.00 102 126 780 +126
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 9.87 +0.12 58 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.87 0.00 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.02 -0.01 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.20 -0.03 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.41 -0.05 50 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 5.67 -0.06 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.98 -0.07 48 0 108 0
28MAY26 43.00 C 4.76 4.76 4.76 4.35 -0.07 48 6 102 0
28MAY26 44.00 C 3.90 3.90 3.81 3.79 -0.06 48 52 175 +39
28MAY26 45.00 C 3.57 3.58 3.57 3.25 -0.09 47 10 517 +10
28MAY26 46.00 C 3.06 3.36 2.88 2.79 -0.08 47 198 670 +9
28MAY26 47.00 C 2.91 2.91 2.38 2.38 -0.08 47 146 1,077 +2
28MAY26 48.00 C 2.50 2.50 2.07 2.02 -0.08 47 56 212 -8
28MAY26 49.00 C 2.10 2.10 1.72 1.73 -0.06 47 28 344 +19
28MAY26 50.00 C 1.68 1.83 1.46 1.45 -0.07 47 139 763 +76
28MAY26 52.50 C 1.20 1.20 0.97 0.92 -0.04 47 47 654 +37
28MAY26 55.00 C 0.79 0.82 0.63 0.56 -0.02 47 61 900 -5
28MAY26 57.50 C 0.53 0.61 0.43 0.33 -0.01 47 2,723 3,352 +2,333
28MAY26 60.00 C 0.36 0.36 0.32 0.19 0.00 47 42 1,729 -20
28MAY26 62.50 C 0.24 0.24 0.23 0.11 +0.01 47 50 781 +18
28MAY26 65.00 C 0.23 0.23 0.20 0.06 0.00 47 20 1,034 +20
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 46 0 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 48 0 605 0
28MAY26 72.50 C 0.11 0.11 0.11 0.01 0.00 47 1 463 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 216 0
28MAY26 80.00 C 0.07 0.07 0.07 0.01 0.00 56 1 317 -1
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 135 0
28MAY26 90.00 C 0.05 0.05 0.05 0.01 0.00 66 28 226 +28
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 71 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.24 +0.03 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.41 +0.01 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.73 +0.23 53 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.96 +0.19 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.02 -0.05 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.35 -0.07 48 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 5.74 -0.07 48 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 5.15 -0.07 47 0 42 0
29JUN26 44.00 C 4.66 4.66 4.66 4.59 -0.12 47 15 292 0
29JUN26 45.00 C 4.69 4.69 4.10 4.09 -0.10 47 44 839 +1
29JUN26 46.00 C 4.05 4.27 3.95 3.64 -0.08 47 91 1,034 +43
29JUN26 47.00 C 3.73 3.73 3.73 3.21 -0.07 47 15 261 0
29JUN26 48.00 C 3.23 3.31 2.88 2.84 -0.09 47 80 164 0
29JUN26 49.00 C 2.79 2.79 2.51 2.50 -0.08 47 701 1,364 +676
29JUN26 50.00 C 2.55 2.63 2.20 2.20 -0.07 47 24 1,027 +22
29JUN26 52.50 C 0.00 0.00 0.00 1.59 -0.03 47 0 718 0
29JUN26 55.00 C 1.31 1.31 1.29 1.11 0.00 47 41 904 -29
29JUN26 57.50 C 1.05 1.08 0.88 0.76 +0.01 47 47 1,358 +45
29JUN26 60.00 C 0.81 0.81 0.66 0.51 +0.02 46 39 2,066 +4
29JUN26 62.50 C 0.54 0.55 0.54 0.34 +0.03 46 22 2,456 -20
29JUN26 65.00 C 0.00 0.00 0.00 0.23 +0.04 46 0 1,776 0
29JUN26 67.50 C 0.41 0.41 0.41 0.15 +0.03 46 1 442 -1
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 1,613 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,641 0
29JUN26 82.50 C 0.14 0.14 0.14 0.01 0.00 46 3 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 52 0 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 56 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 0.08 0.08 0.08 0.01 0.00 60 2 263 -2
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 64 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 71 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 75 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 10.61 +0.13 54 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.82 +0.10 53 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 9.06 +0.17 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.34 +0.15 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.41 -0.10 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.79 -0.09 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.21 -0.08 48 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 5.64 -0.09 47 0 0 0
30JUL26 44.00 C 5.39 5.39 5.36 5.13 -0.09 47 30 42 +30
30JUL26 45.00 C 4.91 4.91 4.89 4.64 -0.06 47 16 54 +1
30JUL26 46.00 C 4.57 4.57 4.38 4.21 -0.07 47 45 99 +15
30JUL26 47.00 C 4.32 4.32 3.77 3.77 -0.10 47 36 93 +21
30JUL26 48.00 C 3.85 4.00 3.39 3.39 -0.11 47 82 201 +33
30JUL26 49.00 C 3.49 3.55 3.09 3.07 -0.09 47 198 427 +196
30JUL26 50.00 C 0.00 0.00 0.00 2.77 -0.08 47 0 107 0
30JUL26 52.50 C 2.45 2.46 2.45 2.12 -0.07 47 53 104 +29
30JUL26 55.00 C 1.90 1.90 1.90 1.57 -0.11 47 30 128 +30
30JUL26 57.50 C 0.00 0.00 0.00 1.15 -0.12 46 0 203 0
30JUL26 60.00 C 0.00 0.00 0.00 0.84 -0.12 46 1 144 -1
30JUL26 62.50 C 0.92 0.92 0.92 0.61 -0.10 46 15 48 -15
30JUL26 65.00 C 0.73 0.73 0.72 0.44 -0.08 46 30 32 +30
29SEP26 36.00 C 0.00 0.00 0.00 11.32 +0.13 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.61 +0.12 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.93 +0.12 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.26 +0.10 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.47 -0.09 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.86 -0.08 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.30 -0.08 48 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.78 -0.05 48 0 11 0
29SEP26 44.00 C 6.74 6.75 6.74 6.30 -0.06 48 23 82 +23
29SEP26 45.00 C 6.27 6.27 6.27 5.84 -0.05 48 15 540 +15
29SEP26 46.00 C 0.00 0.00 0.00 5.40 -0.08 47 0 428 0
29SEP26 47.00 C 0.00 0.00 0.00 5.01 -0.06 48 0 7,015 0
29SEP26 48.00 C 4.96 4.96 4.96 4.60 -0.10 47 1 3 +1
29SEP26 49.00 C 0.00 0.00 0.00 4.26 -0.09 47 0 102 0
29SEP26 50.00 C 0.00 0.00 0.00 3.95 -0.07 47 0 288 0
29SEP26 52.50 C 3.60 3.60 3.60 3.23 -0.08 47 1 444 +1
29SEP26 55.00 C 0.00 0.00 0.00 2.65 -0.06 47 0 1,642 0
29SEP26 57.50 C 0.00 0.00 0.00 2.12 -0.06 47 0 820 0
29SEP26 60.00 C 2.00 2.00 2.00 1.72 -0.05 47 15 1,433 +15
29SEP26 62.50 C 0.00 0.00 0.00 1.37 -0.04 47 0 773 0
29SEP26 65.00 C 0.00 0.00 0.00 1.08 -0.04 47 5 3,938 +5
29SEP26 67.50 C 0.00 0.00 0.00 0.87 -0.03 47 0 1,714 0
29SEP26 70.00 C 0.00 0.00 0.00 0.67 -0.03 46 0 2,195 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 -0.02 46 0 702 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 652 0
29SEP26 80.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.20 0.00 46 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.12 0.00 45 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.09 0.00 45 0 926 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 0.00 45 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 0.00 46 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 45 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 44 0 1,170 0
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 12.48 +0.19 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.82 +0.17 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.19 +0.16 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.58 +0.14 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.00 +0.14 50 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.26 -0.07 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.93 +0.13 50 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.42 +0.13 49 0 173 0
30DEC26 44.00 C 8.22 8.22 8.22 7.76 -0.10 48 16 150 +15
30DEC26 45.00 C 0.00 0.00 0.00 7.33 -0.08 48 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 6.91 -0.08 48 0 172 0
30DEC26 47.00 C 0.00 0.00 0.00 6.51 -0.07 48 0 158 0
30DEC26 48.00 C 0.00 0.00 0.00 6.13 -0.08 48 1 79 0
30DEC26 49.00 C 0.00 0.00 0.00 5.78 -0.09 47 0 99 0
30DEC26 50.00 C 5.96 5.96 5.96 5.44 -0.08 47 5 1,648 +5
30DEC26 52.50 C 4.87 4.87 4.75 4.70 -0.06 48 16 862 -15
30DEC26 55.00 C 0.00 0.00 0.00 4.03 -0.09 47 0 1,048 0
30DEC26 57.50 C 0.00 0.00 0.00 3.46 -0.09 47 0 2,470 0
30DEC26 60.00 C 3.13 3.13 3.13 3.01 -0.06 48 45 1,835 +45
30DEC26 62.50 C 2.70 2.70 2.60 2.58 -0.08 48 9 396 +9
30DEC26 65.00 C 2.47 2.47 2.47 2.22 -0.08 48 1 433 +1
30DEC26 67.50 C 2.18 2.18 2.18 1.83 -0.08 47 4 375 -4
30DEC26 70.00 C 0.00 0.00 0.00 1.58 -0.07 47 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.33 -0.07 47 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.19 -0.06 47 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 0.98 -0.06 47 0 369 0
30DEC26 80.00 C 1.17 1.17 1.17 0.87 -0.05 47 2 213 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 -0.05 47 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 -0.04 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.04 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 -0.04 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.29 -0.03 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 -0.02 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.01 48 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 0.00 0.00 0.00 13.47 +0.18 51 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 12.86 +0.20 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.27 +0.18 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.68 +0.15 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.14 +0.14 50 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 10.41 -0.07 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.11 +0.14 49 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 9.62 +0.16 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 8.85 -0.22 47 0 15 0
30MAR27 45.00 C 9.33 9.33 8.76 8.64 -0.07 48 55 1,220 +5
30MAR27 46.00 C 0.00 0.00 0.00 8.15 -0.07 48 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.75 -0.07 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 7.43 -0.01 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 7.01 -0.08 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 6.68 -0.08 47 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 5.89 -0.09 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.19 -0.06 47 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.53 -0.06 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.95 -0.07 47 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.44 -0.07 46 0 27 0
30MAR27 65.00 C 3.53 3.61 3.40 2.98 -0.06 46 57 142 +55
30MAR27 67.50 C 0.00 0.00 0.00 2.60 +0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.16 -0.05 45 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.89 -0.05 45 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.61 -0.06 45 0 6 0
30MAR27 77.50 C 0.00 0.00 0.00 1.40 -0.04 44 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.20 -0.05 44 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.05 0.00 44 0 9 0
30MAR27 85.00 C 1.45 1.45 1.45 0.91 -0.04 44 2 27 +2
TOTAL CALL 12,877 189,327 +3,531
10APR26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
10APR26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
10APR26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 241 0
10APR26 41.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 269 0
10APR26 42.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 217 0
10APR26 43.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 618 0
10APR26 44.00 P 0.02 0.02 0.01 0.00 -0.27 0 136 1,254 +56
10APR26 45.00 P 0.20 0.20 0.04 0.00 -0.60 0 775 551 +170
10APR26 46.00 P 0.80 0.89 0.30 0.86 -0.34 0 409 0 -1,057
10APR26 47.00 P 0.99 1.82 0.90 1.86 -0.19 0 344 0 -132
10APR26 48.00 P 1.91 2.40 1.70 2.86 -0.13 0 47 0 -47
10APR26 49.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 -30
10APR26 50.00 P 0.00 0.00 0.00 4.86 -0.12 0 0 0 -7
10APR26 52.50 P 0.00 0.00 0.00 7.36 -0.12 0 0 0 0
10APR26 55.00 P 0.00 0.00 0.00 9.86 -0.12 0 0 0 0
10APR26 57.50 P 0.00 0.00 0.00 12.36 -0.12 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 14.86 -0.12 0 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 17.36 -0.12 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 19.86 -0.12 0 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 13 0
17APR26 39.00 P 0.06 0.06 0.06 0.04 -0.06 56 100 100 +100
17APR26 40.00 P 0.09 0.09 0.09 0.07 -0.09 54 204 267 +204
17APR26 41.00 P 0.00 0.00 0.00 0.14 -0.12 53 0 110 0
17APR26 42.00 P 0.27 0.27 0.18 0.24 -0.17 50 174 280 +130
17APR26 43.00 P 0.36 0.42 0.29 0.42 -0.19 49 107 203 +63
17APR26 44.00 P 0.63 0.68 0.48 0.67 -0.25 47 146 216 +32
17APR26 45.00 P 0.83 1.09 0.77 1.07 -0.27 46 235 247 +107
17APR26 46.00 P 1.37 1.60 1.19 1.61 -0.27 45 114 178 +89
17APR26 47.00 P 1.96 2.27 1.71 2.33 -0.23 46 182 242 +87
17APR26 48.00 P 2.42 2.42 2.42 3.14 -0.21 47 15 33 +15
17APR26 49.00 P 0.00 0.00 0.00 3.99 -0.23 46 0 15 0
17APR26 50.00 P 0.00 0.00 0.00 4.92 -0.17 46 0 4 0
17APR26 52.50 P 0.00 0.00 0.00 7.36 -0.13 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 9.86 -0.12 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 12.36 -0.15 0 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 14.86 -0.15 0 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 17.36 -0.14 0 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 19.86 -0.14 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 -0.05 53 0 575 0
29APR26 37.00 P 0.14 0.14 0.14 0.09 -0.08 51 1 1,999 -1
29APR26 38.00 P 0.00 0.00 0.00 0.15 -0.10 51 0 1,008 0
29APR26 39.00 P 0.29 0.29 0.25 0.23 -0.13 50 20 738 +10
29APR26 40.00 P 0.31 0.31 0.31 0.35 -0.14 49 1 408 +1
29APR26 41.00 P 0.45 0.51 0.45 0.51 -0.16 49 30 238 -20
29APR26 42.00 P 0.60 0.69 0.58 0.72 -0.17 48 281 1,141 -96
29APR26 43.00 P 0.82 0.96 0.78 0.97 -0.21 46 178 1,046 +76
29APR26 44.00 P 1.08 1.14 1.05 1.32 -0.24 45 9 1,026 +7
29APR26 45.00 P 1.50 1.77 1.46 1.76 -0.26 45 104 1,400 +88
29APR26 46.00 P 2.30 2.30 1.85 2.29 -0.27 44 449 1,592 +320
29APR26 47.00 P 2.73 2.88 2.39 2.94 -0.23 45 345 1,172 +100
29APR26 48.00 P 3.71 3.71 3.06 3.64 -0.26 45 30 640 +10
29APR26 49.00 P 3.98 3.98 3.98 4.45 -0.22 46 30 274 +30
29APR26 50.00 P 0.00 0.00 0.00 5.29 -0.13 47 0 1,639 0
29APR26 52.50 P 0.00 0.00 0.00 7.49 -0.19 45 0 1,555 0
29APR26 55.00 P 0.00 0.00 0.00 9.89 -0.24 46 0 1,981 0
29APR26 57.50 P 11.82 12.41 11.53 12.41 -0.13 57 191 2,782 +82
29APR26 60.00 P 0.00 0.00 0.00 14.86 -0.15 0 19 1,528 -19
29APR26 62.50 P 17.00 17.00 17.00 17.36 -0.14 0 5 606 0
29APR26 65.00 P 19.90 19.90 19.90 19.90 -0.10 78 5 292 -5
29APR26 67.50 P 0.00 0.00 0.00 22.36 -0.13 0 0 270 0
29APR26 70.00 P 24.96 24.96 24.96 24.86 -0.13 0 3 261 0
29APR26 72.50 P 0.00 0.00 0.00 27.36 -0.13 0 38 417 0
29APR26 75.00 P 0.00 0.00 0.00 29.86 -0.14 0 0 231 0
29APR26 77.50 P 31.63 32.32 31.63 32.36 -0.14 0 55 447 0
29APR26 80.00 P 0.00 0.00 0.00 34.86 -0.15 0 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 37.36 -0.14 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 39.86 -0.14 0 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.36 -0.12 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 44.86 -0.12 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.36 -0.12 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 49.86 -0.12 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 52.36 -0.12 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 54.86 -0.12 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.36 -0.13 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 59.86 -0.13 0 0 0 0
28MAY26 36.00 P 0.47 0.48 0.44 0.42 -0.09 52 53 721 +53
28MAY26 37.00 P 0.53 0.53 0.53 0.56 -0.09 52 2 811 +2
28MAY26 38.00 P 0.67 0.67 0.67 0.72 -0.12 51 15 460 +15
28MAY26 39.00 P 0.80 0.80 0.80 0.92 -0.13 51 5 200 -5
28MAY26 40.00 P 1.01 1.17 1.01 1.17 -0.13 50 45 231 +27
28MAY26 41.00 P 1.32 1.32 1.32 1.41 -0.15 49 15 223 +15
28MAY26 42.00 P 1.49 1.61 1.49 1.71 -0.18 48 40 399 +40
28MAY26 43.00 P 1.79 2.01 1.79 2.07 -0.17 48 62 324 -13
28MAY26 44.00 P 2.19 2.19 2.19 2.49 -0.18 47 15 392 0
28MAY26 45.00 P 2.93 2.93 2.55 2.95 -0.18 47 40 551 +36
28MAY26 46.00 P 3.06 3.53 3.06 3.51 -0.17 47 32 1,656 +15
28MAY26 47.00 P 3.56 3.84 3.56 4.08 -0.20 47 44 261 -42
28MAY26 48.00 P 4.20 4.70 4.20 4.73 -0.19 47 49 325 -33
28MAY26 49.00 P 0.00 0.00 0.00 5.43 -0.17 47 0 339 0
28MAY26 50.00 P 5.90 5.90 5.90 6.16 -0.18 47 1 483 +1
28MAY26 52.50 P 0.00 0.00 0.00 8.17 -0.16 48 0 1,538 0
28MAY26 55.00 P 0.00 0.00 0.00 10.36 -0.15 49 0 1,115 0
28MAY26 57.50 P 0.00 0.00 0.00 12.55 -0.20 46 0 977 0
28MAY26 60.00 P 14.90 14.90 14.90 14.94 -0.16 46 20 757 +18
28MAY26 62.50 P 0.00 0.00 0.00 17.39 -0.12 47 0 830 0
28MAY26 65.00 P 0.00 0.00 0.00 19.90 -0.11 53 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 22.36 -0.15 0 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 24.86 -0.14 0 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 27.36 -0.14 0 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 29.86 -0.14 0 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 32.36 -0.14 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.86 -0.15 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.36 -0.14 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.86 -0.14 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.36 -0.14 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.86 -0.14 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.36 -0.14 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.86 -0.14 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.36 -0.14 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 54.86 -0.14 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.36 -0.14 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 59.86 -0.14 0 0 0 0
29JUN26 36.00 P 0.90 0.92 0.90 0.91 -0.13 50 7 293 +5
29JUN26 37.00 P 1.07 1.07 1.07 1.11 -0.16 49 3 175 +1
29JUN26 38.00 P 1.29 1.40 1.29 1.38 -0.15 49 3 2,124 +2
29JUN26 39.00 P 0.00 0.00 0.00 1.65 -0.15 49 0 321 0
29JUN26 40.00 P 1.78 1.78 1.78 1.95 -0.15 48 12 251 -4
29JUN26 41.00 P 2.05 2.05 2.05 2.27 -0.18 48 38 1,718 -38
29JUN26 42.00 P 2.43 2.47 2.41 2.65 -0.17 47 121 481 +106
29JUN26 43.00 P 2.80 2.89 2.80 3.07 -0.19 47 35 554 -2
29JUN26 44.00 P 3.24 3.39 3.17 3.54 -0.18 47 196 651 -15
29JUN26 45.00 P 3.71 4.08 3.65 4.06 -0.19 46 120 1,428 +30
29JUN26 46.00 P 4.12 4.56 4.12 4.63 -0.18 46 665 1,848 +663
29JUN26 47.00 P 4.99 4.99 4.99 5.23 -0.18 46 15 646 -15
29JUN26 48.00 P 5.62 5.62 5.62 5.88 -0.18 46 15 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.57 -0.17 46 0 728 0
29JUN26 50.00 P 0.00 0.00 0.00 7.29 -0.17 46 0 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 9.02 -0.39 44 0 1,729 0
29JUN26 55.00 P 10.46 10.46 10.44 11.04 -0.67 43 75 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 13.02 -0.67 36 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 15.78 -0.18 48 0 2,595 0
29JUN26 62.50 P 0.00 0.00 0.00 18.04 -0.26 46 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 20.60 +0.02 53 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 22.92 -0.07 51 0 1,147 0
29JUN26 70.00 P 25.00 25.00 25.00 25.23 -0.20 42 52 6,509 +48
29JUN26 72.50 P 0.00 0.00 0.00 27.53 -0.35 0 38 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.26 -0.07 53 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.72 -0.07 54 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.26 +0.01 60 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 37.65 -0.07 52 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.11 -0.07 43 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.58 -0.07 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.06 -0.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.54 -0.05 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.02 -0.05 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.50 -0.05 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.98 -0.05 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.46 -0.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.94 -0.06 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.43 -0.17 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 64.91 -0.18 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.40 -0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.88 -0.19 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.37 -0.18 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.93 -0.11 64 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.41 -0.12 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.90 -0.11 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.39 -0.11 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 84.88 -0.11 71 0 105 0
30JUL26 36.00 P 1.25 1.38 1.25 1.32 -0.20 49 10 164 +10
30JUL26 37.00 P 0.00 0.00 0.00 1.59 -0.16 49 0 108 0
30JUL26 38.00 P 0.00 0.00 0.00 1.87 -0.15 49 0 108 0
30JUL26 39.00 P 0.00 0.00 0.00 2.18 -0.14 48 0 87 0
30JUL26 40.00 P 0.00 0.00 0.00 2.51 -0.14 48 0 606 0
30JUL26 41.00 P 2.61 2.61 2.61 2.87 -0.16 47 2 107 0
30JUL26 42.00 P 0.00 0.00 0.00 3.27 -0.17 47 0 75 0
30JUL26 43.00 P 3.55 3.56 3.55 3.72 -0.18 47 23 221 +12
30JUL26 44.00 P 4.00 4.00 4.00 4.20 -0.19 47 15 267 +15
30JUL26 45.00 P 4.51 4.73 4.35 4.73 -0.16 46 64 252 +45
30JUL26 46.00 P 4.85 5.05 4.85 5.30 -0.17 46 41 303 +26
30JUL26 47.00 P 5.41 5.66 5.41 5.89 -0.19 46 65 116 +54
30JUL26 48.00 P 0.00 0.00 0.00 6.53 -0.17 46 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 7.20 -0.17 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.90 -0.16 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.74 -0.18 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.58 -0.38 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.70 -0.38 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.89 -0.38 44 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 18.16 -0.37 43 0 90 0
30JUL26 65.00 P 19.80 19.80 19.80 20.72 -0.15 48 15 15 +15
29SEP26 36.00 P 2.03 2.05 1.99 2.13 -0.12 50 3 276 +1
29SEP26 37.00 P 0.00 0.00 0.00 2.45 -0.12 49 0 216 0
29SEP26 38.00 P 2.60 2.62 2.60 2.76 -0.14 49 42 151 +42
29SEP26 39.00 P 0.00 0.00 0.00 3.10 -0.13 49 0 212 0
29SEP26 40.00 P 0.00 0.00 0.00 3.47 -0.14 48 0 190 0
29SEP26 41.00 P 0.00 0.00 0.00 3.88 -0.15 48 0 160 0
29SEP26 42.00 P 4.30 4.30 4.30 4.30 -0.17 47 2 820 +2
29SEP26 43.00 P 4.60 4.60 4.60 4.79 -0.15 47 10 847 +10
29SEP26 44.00 P 0.00 0.00 0.00 5.28 -0.16 47 0 273 0
29SEP26 45.00 P 0.00 0.00 0.00 5.82 -0.17 47 0 2,288 0
29SEP26 46.00 P 6.07 6.07 6.07 6.39 -0.16 47 9 861 +9
29SEP26 47.00 P 6.76 6.76 6.64 6.98 -0.17 47 16 7,409 -1
29SEP26 48.00 P 0.00 0.00 0.00 7.59 -0.17 47 0 306 0
29SEP26 49.00 P 0.00 0.00 0.00 8.24 -0.17 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 8.91 -0.16 46 0 5,981 0
29SEP26 52.50 P 0.00 0.00 0.00 10.70 -0.15 46 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 12.66 -0.10 47 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.44 -0.37 45 0 1,901 0
29SEP26 60.00 P 16.90 16.90 16.90 16.90 +0.12 48 5 2,172 0
29SEP26 62.50 P 18.60 18.60 18.60 18.60 -0.48 43 5 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.93 -0.37 44 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.21 -0.37 43 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 25.53 -0.38 42 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.90 -0.37 41 0 835 0
29SEP26 75.00 P 29.94 30.00 29.79 30.29 -0.32 40 52 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 32.75 -0.26 41 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.26 -0.09 44 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.65 -0.15 39 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.11 -0.13 35 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 42.58 -0.11 0 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.06 -0.09 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.54 -0.07 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.08 0.00 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.56 +0.01 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.04 +0.01 45 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 57.52 +0.01 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.00 0.00 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.49 -0.12 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.98 -0.11 47 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.46 -0.12 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.95 -0.12 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.43 -0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.93 -0.11 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.41 -0.12 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.90 -0.11 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.39 -0.11 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.88 -0.11 56 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.36 -0.12 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.86 -0.12 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.36 -0.12 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.86 -0.12 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.36 -0.12 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.86 -0.12 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.36 -0.12 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.86 -0.12 0 0 0 0
30DEC26 36.00 P 2.97 2.97 2.93 3.10 -0.04 49 102 133 +72
30DEC26 37.00 P 3.28 3.28 3.28 3.43 -0.14 49 15 145 +15
30DEC26 38.00 P 0.00 0.00 0.00 3.79 -0.14 48 0 63 0
30DEC26 39.00 P 4.00 4.00 4.00 4.19 -0.14 48 15 60 +15
30DEC26 40.00 P 4.46 4.46 4.46 4.58 -0.14 48 60 2,209 +60
30DEC26 41.00 P 0.00 0.00 0.00 4.99 -0.18 47 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 5.50 -0.16 47 0 397 0
30DEC26 43.00 P 0.00 0.00 0.00 6.00 -0.13 47 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 6.52 -0.15 47 0 471 0
30DEC26 45.00 P 6.83 6.83 6.83 7.01 -0.20 47 15 364 +15
30DEC26 46.00 P 0.00 0.00 0.00 7.57 -0.19 46 0 169 0
30DEC26 47.00 P 7.97 7.97 7.97 8.18 -0.15 46 10 378 +10
30DEC26 48.00 P 0.00 0.00 0.00 8.80 -0.15 47 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.44 -0.15 46 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.10 -0.15 46 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 11.82 -0.20 46 0 494 0
30DEC26 55.00 P 0.00 0.00 0.00 13.51 -0.41 45 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 15.44 -0.31 45 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.25 -0.23 44 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.56 -0.28 45 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.42 -0.60 42 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.84 -0.66 44 0 185 0
30DEC26 70.00 P 25.80 25.80 25.80 26.06 -0.38 44 7 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.35 -0.36 43 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 30.66 -0.36 43 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.99 -0.37 42 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 35.36 -0.36 41 0 216 0
30DEC26 82.50 P 0.00 0.00 0.00 37.74 -0.36 39 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.15 -0.36 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.58 -0.35 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.06 -0.18 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.54 -0.26 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.08 -0.06 40 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.56 -0.04 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.11 +0.04 47 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.58 +0.04 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.05 +0.04 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.52 -0.09 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.00 -0.13 47 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.48 -0.13 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.96 -0.13 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.44 -0.13 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.93 -0.12 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.41 -0.12 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.90 -0.12 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.39 -0.11 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.88 -0.11 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.36 -0.12 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.86 -0.12 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.36 -0.12 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.86 -0.12 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.36 -0.12 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.86 -0.12 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.36 -0.12 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.86 -0.12 0 0 0 0
30MAR27 36.00 P 3.74 3.74 3.74 3.82 -0.07 48 1 32 +1
30MAR27 37.00 P 0.00 0.00 0.00 4.19 -0.10 48 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.60 -0.11 48 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.01 -0.10 47 0 160 0
30MAR27 40.00 P 5.21 5.25 5.21 5.42 -0.15 47 6 140 +6
30MAR27 41.00 P 0.00 0.00 0.00 5.87 -0.15 47 0 157 0
30MAR27 42.00 P 0.00 0.00 0.00 6.39 -0.14 47 0 75 0
30MAR27 43.00 P 0.00 0.00 0.00 6.88 -0.14 47 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 7.41 -0.14 47 0 20 0
30MAR27 45.00 P 7.76 7.92 7.76 7.96 -0.15 46 10 1,112 +8
30MAR27 46.00 P 0.00 0.00 0.00 8.54 -0.14 46 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.13 -0.13 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 9.71 -0.13 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.35 -0.15 46 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.98 -0.16 46 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 12.61 -0.27 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.37 -0.29 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.26 -0.34 45 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.21 -0.35 45 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.23 -0.35 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.31 -0.35 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.43 -0.34 44 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.31 -0.48 42 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 28.83 -0.35 44 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.08 -0.36 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.36 -0.36 43 0 0 0
30MAR27 80.00 P 36.00 36.00 36.00 36.00 -0.03 47 2 4 +2
30MAR27 82.50 P 0.00 0.00 0.00 38.01 -0.36 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.37 -0.36 41 0 0 0
TOTAL PUT 7,237 200,220 +1,717
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$ 654.00
29APR26 470.00 C 0.00 0.00 0.00 184.62 +8.40 51 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 174.66 +8.35 50 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 164.74 +8.30 51 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 154.84 +8.21 50 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 145.00 +8.09 50 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 135.24 +7.93 50 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 125.58 +7.73 50 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 116.06 +7.48 50 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 106.71 +7.18 50 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 97.59 +6.83 50 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 88.73 +6.43 50 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 80.19 +5.99 50 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 72.01 +5.51 50 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 64.24 +5.01 50 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 56.92 +4.50 50 0 152 0
29APR26 620.00 C 0.00 0.00 0.00 50.08 +3.98 50 0 106 0
29APR26 630.00 C 42.00 42.00 42.00 43.75 +4.68 50 10 58 0
29APR26 640.00 C 46.00 46.00 46.00 37.66 +3.61 50 1 150 0
29APR26 650.00 C 38.68 38.68 38.68 32.64 +3.09 50 15 273 +15
29APR26 660.00 C 32.26 32.26 32.26 27.39 +2.18 50 15 183 0
29APR26 670.00 C 31.46 31.46 31.46 24.38 +2.86 52 10 292 0
29APR26 680.00 C 25.00 25.00 25.00 20.19 +1.65 51 5 1,314 0
29APR26 690.00 C 0.00 0.00 0.00 17.15 +1.42 51 0 73 0
29APR26 700.00 C 23.42 23.42 23.42 14.22 +0.95 51 1 159 +1
29APR26 710.00 C 0.00 0.00 0.00 11.71 +0.69 51 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 9.57 +0.40 51 0 186 0
29APR26 730.00 C 0.00 0.00 0.00 7.77 +0.26 51 0 87 0
29APR26 740.00 C 0.00 0.00 0.00 6.26 +0.14 51 0 112 0
29APR26 750.00 C 7.00 7.40 7.00 5.01 +0.06 51 3 78 0
29APR26 760.00 C 0.00 0.00 0.00 3.99 +0.01 51 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 3.06 -0.13 50 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 2.40 -0.14 50 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 1.87 -0.14 50 0 118 0
29APR26 800.00 C 3.25 3.25 3.25 1.45 -0.08 50 4 96 0
29APR26 810.00 C 0.00 0.00 0.00 1.12 -0.08 50 0 97 0
29APR26 820.00 C 0.00 0.00 0.00 0.86 -0.08 50 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.65 -0.08 50 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.49 -0.07 50 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.37 -0.06 50 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 50 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 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 62 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 0.00 185.63 +8.11 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 175.98 +8.01 52 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 166.37 +7.81 52 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 156.99 +7.71 52 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 147.66 +7.43 52 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 138.62 +7.29 52 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 129.69 +6.93 52 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 121.10 +6.78 52 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 112.67 +6.35 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 104.64 +6.16 52 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 96.82 +5.71 52 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 89.43 +5.46 52 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 82.31 +5.09 52 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 75.59 +4.72 52 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 69.23 +4.51 52 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 63.18 +3.96 52 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 56.32 +3.43 50 0 141 0
28MAY26 640.00 C 0.00 0.00 0.00 51.75 +4.04 51 0 136 0
28MAY26 650.00 C 0.00 0.00 0.00 46.68 +3.63 51 0 78 0
28MAY26 660.00 C 0.00 0.00 0.00 42.31 +3.33 51 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 38.23 +2.93 51 0 128 0
28MAY26 680.00 C 0.00 0.00 0.00 34.54 +2.74 51 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 31.15 +2.24 52 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 27.25 +1.44 51 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 25.27 +2.11 52 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 22.62 +2.24 52 0 68 0
28MAY26 730.00 C 0.00 0.00 0.00 20.14 +1.32 52 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 18.24 +1.35 52 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 15.70 +0.54 52 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 14.01 +0.48 52 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 12.49 +0.60 52 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 11.18 +0.57 52 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 9.91 +0.55 52 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 8.65 +0.49 52 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 7.61 +0.34 52 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 6.72 +0.33 52 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 5.67 +0.15 52 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 4.95 +0.04 52 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 4.50 +0.18 52 0 16 0
28MAY26 860.00 C 0.00 0.00 0.00 3.90 +0.17 52 0 15 0
28MAY26 870.00 C 5.26 5.26 5.02 3.26 -0.01 52 19 19 +19
28MAY26 880.00 C 5.56 5.56 4.50 2.97 +0.09 52 2 92 +1
29JUN26 470.00 C 0.00 0.00 0.00 187.10 +8.10 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 177.87 +7.86 52 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 168.87 +7.86 52 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 159.93 +7.49 52 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 151.46 +7.49 52 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 143.00 +7.22 52 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 134.99 +7.01 52 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 127.19 +6.89 52 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 119.58 +6.51 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 112.48 +6.41 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 105.54 +6.23 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 98.78 +5.73 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 92.64 +5.63 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 86.65 +5.57 52 0 15 0
29JUN26 610.00 C 0.00 0.00 0.00 80.76 +5.00 52 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 73.26 +4.73 50 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 68.34 +4.73 51 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 63.41 +4.09 51 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 59.20 +3.89 51 0 164 0
29JUN26 660.00 C 0.00 0.00 0.00 55.06 +3.57 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 50.94 +3.11 51 0 283 0
29JUN26 680.00 C 0.00 0.00 0.00 47.33 +3.27 51 0 841 0
29JUN26 690.00 C 0.00 0.00 0.00 43.98 +2.85 51 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 40.63 +2.76 51 0 89 0
29JUN26 710.00 C 0.00 0.00 0.00 37.49 +2.20 51 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 34.81 +2.14 52 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 32.16 +2.73 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 29.58 +2.42 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 28.11 +3.00 52 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 26.00 +2.93 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 23.90 +2.87 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 21.79 +2.35 52 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 20.17 +2.26 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 18.59 +2.20 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 17.02 +1.70 52 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 15.45 +1.24 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 14.28 +1.26 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 13.14 +0.92 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 12.00 +1.26 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 10.86 +0.99 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.98 +0.91 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.18 +0.91 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 8.63 +0.93 53 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 7.58 +0.79 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 6.88 +0.63 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 6.34 +0.63 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 5.80 +0.63 52 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 5.26 +0.63 52 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 141.45 +6.91 53 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 134.30 +6.46 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 127.56 +6.36 53 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 120.99 +6.43 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 114.49 +5.84 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 108.64 +5.78 53 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 102.90 +5.82 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 97.16 +5.46 53 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 91.90 +6.61 53 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 84.38 +4.83 51 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 79.84 +3.99 51 0 12 0
30JUL26 640.00 C 0.00 0.00 0.00 75.34 +4.58 52 0 19 0
30JUL26 650.00 C 0.00 0.00 0.00 71.05 +4.43 52 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 66.90 +4.01 51 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 62.97 +3.59 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 59.24 +3.35 52 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 55.71 +3.04 52 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 52.47 +2.86 52 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 49.23 +2.51 52 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 46.11 +2.17 52 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 43.60 +2.03 52 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 41.15 +2.20 52 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 39.43 +3.15 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 198.85 +6.61 55 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 191.42 +6.31 55 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 184.32 +6.34 55 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 177.25 +6.31 55 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 170.18 +5.74 55 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 163.83 +5.72 55 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 157.53 +5.70 55 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 151.23 +5.67 55 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 144.95 +5.08 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 139.40 +5.04 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 133.89 +5.02 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 128.39 +5.01 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 122.89 +4.65 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 117.88 +4.34 55 0 15 0
29SEP26 610.00 C 0.00 0.00 0.00 113.17 +4.33 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 105.21 +4.19 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 100.64 +4.18 53 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 96.08 +3.57 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 92.23 +3.53 53 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 88.42 +3.52 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 84.61 +3.51 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 80.79 +3.50 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 77.32 +3.27 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 73.83 +2.87 53 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 70.73 +2.86 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 68.76 +3.98 54 0 20 0
29SEP26 730.00 C 68.00 68.00 68.00 64.98 +1.38 54 1 5 +1
29SEP26 740.00 C 0.00 0.00 0.00 63.34 +1.60 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 60.49 +2.16 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 57.97 +1.60 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 55.45 +1.16 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 52.93 +2.31 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 50.41 +2.31 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 47.89 +0.61 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 46.54 +2.95 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 43.83 +1.77 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 41.90 +1.77 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 39.97 +1.76 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 38.99 +2.31 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 36.11 +1.64 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 34.35 +1.30 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 32.92 +1.30 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 31.49 +1.29 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 30.06 +1.29 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 28.63 +1.28 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 27.20 +1.28 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 25.77 +1.11 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 25.29 +1.66 55 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 212.83 +6.04 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 206.00 +5.91 53 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 199.42 +5.42 53 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 193.32 +5.41 53 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 187.22 +5.40 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 181.11 +5.38 53 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 175.01 +4.97 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 169.42 +4.70 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 164.09 +4.70 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 158.75 +4.68 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 153.41 +4.66 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 148.08 +4.33 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 143.18 +3.97 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 138.62 +3.95 53 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 134.07 +3.94 53 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 129.52 +7.70 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 121.21 +3.80 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 116.79 +3.18 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 113.09 +3.14 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 109.42 +3.13 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 105.74 +3.11 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 102.07 +3.10 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 98.40 +3.09 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 94.73 +2.61 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 91.63 +2.47 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 88.66 +2.46 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 85.69 +2.45 52 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 85.28 +2.51 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 81.99 +4.20 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 79.63 +5.26 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 76.15 +1.93 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 73.74 +1.91 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 71.34 +1.90 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 69.77 +3.60 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 66.53 +1.88 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 64.13 +1.87 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 61.72 +1.86 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 61.10 +2.80 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 57.32 +1.38 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 55.49 +1.37 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 53.66 +1.36 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 53.38 +1.80 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 50.00 +1.35 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 49.61 +1.37 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 46.33 +1.32 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 45.84 +1.17 54 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 42.97 +0.94 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 42.87 +0.96 54 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 225.13 +5.89 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 219.16 +5.88 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 213.19 +5.87 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 207.22 +5.87 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 201.24 +5.85 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 195.30 +5.24 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 190.10 +5.24 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 184.89 +5.22 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 179.68 +5.21 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 174.48 +5.20 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 169.27 +5.09 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 164.31 +4.55 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 159.88 +4.54 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 155.45 +4.52 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 151.03 +4.52 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 146.60 +4.51 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 142.17 +8.63 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 133.61 +3.76 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 130.02 +3.72 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 126.46 +3.71 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 122.91 +3.70 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 119.35 +3.69 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 115.79 +3.68 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 112.23 +3.67 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 108.68 +3.13 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 105.74 +3.05 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 102.87 +0.19 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 101.44 +1.11 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 100.15 +4.04 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 97.19 +3.10 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 94.24 +3.19 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 91.28 +3.09 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 88.37 +1.79 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 86.06 +2.07 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 83.75 +1.81 53 0 0 0
TOTAL CALL 86 12,321 +37
29APR26 470.00 P 0.00 0.00 0.00 0.04 -0.06 51 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.07 -0.11 50 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.13 -0.17 50 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.23 -0.25 51 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.37 -0.38 50 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.59 -0.54 50 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.91 -0.73 50 0 38 0
29APR26 540.00 P 1.73 1.73 1.73 1.39 -1.05 50 2 33 0
29APR26 550.00 P 3.34 3.34 3.34 2.04 -1.40 50 10 86 -3
29APR26 560.00 P 0.00 0.00 0.00 2.91 -1.77 50 0 117 0
29APR26 570.00 P 0.00 0.00 0.00 4.13 -2.07 51 0 55 0
29APR26 580.00 P 5.07 5.07 5.07 5.63 -2.59 51 10 86 -10
29APR26 590.00 P 7.40 7.40 7.40 7.55 -3.05 51 1 53 -1
29APR26 600.00 P 8.43 8.43 8.43 9.83 -3.48 51 1 101 0
29APR26 610.00 P 10.40 10.40 10.40 12.48 -4.20 51 1 46 -1
29APR26 620.00 P 0.00 0.00 0.00 15.84 -4.61 51 0 64 0
29APR26 630.00 P 0.00 0.00 0.00 19.63 -4.81 51 0 112 0
29APR26 640.00 P 20.36 20.36 20.36 23.21 -6.24 51 25 115 0
29APR26 650.00 P 32.61 32.61 23.86 27.96 -6.55 50 7 118 +2
29APR26 660.00 P 29.00 29.50 29.00 33.61 -6.77 51 2 164 0
29APR26 670.00 P 34.00 36.01 33.15 39.98 -6.68 52 20 138 +16
29APR26 680.00 P 43.33 43.33 40.91 45.87 -6.40 52 45 157 +45
29APR26 690.00 P 0.00 0.00 0.00 51.94 -7.43 50 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 59.03 -7.75 50 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 66.68 -7.85 50 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 74.55 -8.13 50 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 82.84 -8.16 50 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 91.40 -8.34 50 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 100.16 -8.40 50 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 109.22 -8.47 50 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 118.38 -8.53 50 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 127.80 -8.53 50 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 137.27 -8.56 50 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 146.90 -8.56 50 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 156.60 -8.55 50 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 166.38 -8.56 50 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 176.22 -8.54 50 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 186.11 -8.54 50 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 196.05 -8.52 51 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 206.01 -8.51 50 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 216.00 -8.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 226.00 -8.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 236.00 -8.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 246.00 -8.50 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 256.00 -8.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 266.00 -8.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 276.00 -8.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 286.00 -8.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 296.00 -8.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 306.00 -8.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 316.00 -8.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 326.00 -8.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 336.00 -8.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 346.00 -8.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 356.00 -8.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 366.00 -8.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 376.00 -8.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 386.00 -8.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 396.00 -8.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 406.00 -8.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 416.00 -8.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 426.00 -8.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 436.00 -8.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 446.00 -8.50 0 0 0 0
28MAY26 470.00 P 3.05 3.05 3.05 2.13 -0.84 52 1 1 +1
28MAY26 480.00 P 0.00 0.00 0.00 2.83 -0.83 52 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 3.61 -1.28 52 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 4.82 -1.21 52 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 5.79 -1.83 52 0 0 0
28MAY26 520.00 P 7.06 7.06 7.06 7.54 -1.67 52 4 9 +4
28MAY26 530.00 P 0.00 0.00 0.00 9.13 -2.20 52 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 11.25 -2.21 52 0 1 0
28MAY26 550.00 P 0.00 0.00 0.00 13.36 -2.82 52 0 54 0
28MAY26 560.00 P 0.00 0.00 0.00 16.10 -2.84 53 0 33 0
28MAY26 570.00 P 0.00 0.00 0.00 18.85 -3.42 53 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 22.21 -3.53 53 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 25.55 -3.95 53 0 21 0
28MAY26 600.00 P 0.00 0.00 0.00 29.35 -4.16 52 0 31 0
28MAY26 610.00 P 34.00 34.00 34.00 33.73 -4.63 53 1 40 0
28MAY26 620.00 P 0.00 0.00 0.00 38.42 -4.96 53 0 109 0
28MAY26 630.00 P 38.00 39.00 38.00 43.17 -5.25 53 2 61 0
28MAY26 640.00 P 0.00 0.00 0.00 48.22 -5.23 53 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 53.60 -6.08 53 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 59.10 -6.42 52 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 64.64 -7.30 52 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 70.87 -6.62 52 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 77.53 -6.71 52 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 84.65 -6.78 52 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 91.83 -6.80 52 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 99.17 -7.26 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 106.98 -7.27 52 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 114.80 -7.36 52 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 122.88 -7.64 52 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 131.23 -7.65 52 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 139.60 -7.75 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 148.22 -7.93 52 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 157.02 -7.94 52 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 165.83 -8.00 52 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 174.85 -8.14 52 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 184.00 -8.14 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 193.16 -8.16 52 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 202.46 -8.27 52 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 211.88 -8.27 52 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 221.30 -8.28 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 230.78 -8.36 52 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 240.40 -8.36 52 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 6.58 -0.80 52 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 7.93 -1.03 52 0 18 0
29JUN26 490.00 P 0.00 0.00 0.00 9.52 -1.03 52 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 11.13 -1.42 52 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 13.25 -1.42 52 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 15.37 -1.57 52 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 17.81 -1.88 52 0 1 0
29JUN26 540.00 P 0.00 0.00 0.00 20.55 -1.89 52 0 22 0
29JUN26 550.00 P 0.00 0.00 0.00 23.30 -1.54 52 0 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 26.63 -1.55 52 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 30.08 -3.41 52 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 34.04 -3.07 53 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 37.63 -4.31 52 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 41.96 -4.41 52 0 826 0
29JUN26 610.00 P 0.00 0.00 0.00 46.49 -4.81 53 0 103 0
29JUN26 620.00 P 0.00 0.00 0.00 51.20 -4.78 52 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 56.16 -5.30 52 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 61.37 -6.21 53 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 66.82 -6.13 52 0 339 0
29JUN26 660.00 P 67.49 67.49 67.49 73.90 -5.63 53 15 265 +15
29JUN26 670.00 P 0.00 0.00 0.00 79.28 -6.09 53 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 86.37 -6.36 54 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 92.34 -4.26 53 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 98.11 -5.21 52 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 104.90 -5.68 52 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 112.16 -5.69 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 119.42 -5.71 52 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 126.71 -6.09 52 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 134.41 -6.28 52 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 142.30 -6.29 52 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 150.20 -6.31 52 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 158.12 -6.75 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 166.50 -6.80 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 174.93 -6.81 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 183.36 -6.84 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 191.82 -7.21 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 200.66 -7.24 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 209.52 -7.26 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 218.40 -7.27 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 227.29 -7.53 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 236.43 -7.60 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 245.63 -7.62 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 254.85 -7.63 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 264.08 -7.74 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 273.41 -7.88 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 282.88 -7.88 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 292.35 -7.90 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 301.83 -7.91 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 25.81 -1.67 53 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 28.87 -2.12 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 32.38 -2.13 53 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 35.90 -2.14 53 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 39.50 -3.97 53 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 44.03 -3.83 53 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 48.12 -4.17 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 52.76 -4.31 53 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 57.63 -4.67 53 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 61.92 -5.61 53 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 67.03 -5.75 53 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 72.35 -6.33 53 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 79.44 -4.73 54 0 15 0
30JUL26 660.00 P 79.32 79.32 79.32 85.35 -5.42 54 15 15 +15
30JUL26 670.00 P 84.90 84.90 84.90 91.36 -5.49 54 15 15 +15
30JUL26 680.00 P 0.00 0.00 0.00 97.85 -5.80 54 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 104.45 -4.50 54 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 108.17 -5.93 52 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 114.53 -6.02 52 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 122.50 -5.31 53 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 129.79 -5.35 53 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 137.12 -5.35 53 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 144.45 -5.37 53 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 22.55 -1.97 55 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 25.27 -2.18 55 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 28.19 -2.19 55 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 31.12 -2.21 55 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 34.06 -2.75 55 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 37.68 -2.79 55 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 41.32 -2.80 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 44.97 -2.82 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 48.64 -4.07 55 0 11 0
29SEP26 560.00 P 0.00 0.00 0.00 54.56 -2.90 56 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 57.43 -5.29 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 62.74 -4.55 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 68.21 -4.04 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 73.11 -4.51 56 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 78.10 -4.80 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 82.85 -5.53 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 88.32 -5.47 55 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 94.87 -4.96 56 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 100.46 -5.55 56 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 107.08 -5.12 56 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 113.24 -5.16 56 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 119.01 -5.61 56 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 125.79 -5.65 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 131.20 -3.88 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 136.88 -6.83 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 144.13 -4.39 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 149.08 -9.52 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 155.86 -5.86 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 162.99 -6.16 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 170.42 -6.17 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 177.85 -6.19 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 185.30 -6.20 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 192.75 -6.24 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 200.24 -6.54 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 208.09 -6.73 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 216.13 -6.74 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 224.17 -6.75 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 232.22 -6.77 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 240.29 -6.79 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 248.37 -6.93 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 256.64 -7.21 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 265.19 -7.22 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 273.75 -7.22 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 282.31 -7.24 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 290.89 -7.26 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 299.48 -7.28 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 308.09 -7.45 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 316.91 -7.60 55 0 0 0
30DEC26 470.00 P 37.00 37.00 33.75 35.68 -2.52 54 18 17 +16
30DEC26 480.00 P 0.00 0.00 0.00 38.81 -2.68 54 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 40.98 -3.06 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 46.07 -3.16 54 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 48.47 -3.10 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 53.80 -3.21 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 56.00 -3.54 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 60.30 -3.78 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 66.77 -3.84 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 71.43 -3.91 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 73.88 -6.17 53 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 80.79 -4.32 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 85.94 -4.65 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 91.42 -4.66 55 0 7 0
30DEC26 610.00 P 0.00 0.00 0.00 96.89 -4.69 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 102.38 -4.71 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 107.88 -4.75 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 113.42 -5.38 55 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 119.67 -5.42 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 125.95 -5.44 55 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 132.24 -5.46 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 138.54 -5.48 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 144.85 -1.14 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 146.79 -5.84 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 153.52 -5.95 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 165.16 -6.16 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 172.21 -6.17 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 174.05 -6.01 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 186.34 -5.45 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 187.80 -6.09 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 194.79 -6.58 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 202.30 -6.59 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 209.81 -6.61 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 217.33 -6.63 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 224.87 -6.65 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 232.42 -6.67 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 239.98 -6.70 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 247.58 -6.99 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 255.55 -7.14 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 263.66 -7.15 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 271.78 -7.16 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 279.90 -7.19 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.04 -7.20 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 296.19 -7.23 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 304.36 -7.25 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 312.56 -7.44 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 321.04 -7.58 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 329.65 -7.60 53 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 44.45 -2.59 53 0 1 0
30MAR27 480.00 P 48.96 48.96 48.96 48.28 -2.60 53 1 1 +1
30MAR27 490.00 P 0.00 0.00 0.00 52.11 -2.62 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 55.94 -2.64 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 59.79 -2.67 53 0 0 0
30MAR27 520.00 P 66.00 66.00 66.00 65.62 -3.34 53 1 2 0
30MAR27 530.00 P 0.00 0.00 0.00 68.31 -3.26 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 75.11 -3.36 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 79.86 -3.38 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 82.15 -3.31 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 86.79 -6.17 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 94.46 -4.06 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 100.01 -4.08 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 104.56 -5.11 53 0 43 0
30MAR27 610.00 P 108.00 108.00 108.00 110.08 -5.18 53 198 219 +198
30MAR27 620.00 P 0.00 0.00 0.00 115.70 -5.16 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 121.50 -4.99 54 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 127.97 -4.77 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 134.30 -4.81 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 140.66 -4.82 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 147.02 -4.85 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 153.40 -4.86 54 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 159.79 -0.09 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 161.36 -9.77 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 167.62 -5.32 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 174.48 -10.77 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 181.39 -5.38 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 188.30 -5.41 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 195.23 -5.42 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 208.23 -5.61 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 209.12 -5.47 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 216.09 -5.53 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 223.16 -6.03 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 230.73 -6.04 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 238.31 -6.05 53 0 0 0
TOTAL PUT 395 25,118 +313
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$ 74.20
29APR26 46.00 C 0.00 0.00 0.00 28.36 +2.44 102 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.36 +2.09 98 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.36 +2.31 94 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.37 +2.09 91 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.29 +2.17 72 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 21.89 +2.20 80 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.44 +2.47 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.99 +2.21 68 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 14.52 +2.20 60 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 12.26 +2.53 60 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 9.58 +2.04 44 0 1,726 0
29APR26 67.50 C 9.06 9.18 9.06 7.44 +1.68 44 30 2,204 -25
29APR26 70.00 C 5.06 6.80 4.94 5.53 +1.46 44 102 3,419 -5
29APR26 72.50 C 3.50 5.35 3.50 3.93 +1.22 44 1,050 3,432 +658
29APR26 75.00 C 2.20 3.80 2.20 2.66 +0.92 44 333 2,822 +125
29APR26 77.50 C 1.56 2.60 1.56 1.73 +0.69 44 300 1,282 +63
29APR26 80.00 C 0.85 1.64 0.84 1.06 +0.46 44 791 2,604 +213
29APR26 82.50 C 0.45 1.06 0.45 0.63 +0.31 44 1,429 2,437 +872
29APR26 85.00 C 0.30 0.71 0.30 0.35 +0.18 44 533 1,259 +429
29APR26 87.50 C 0.19 0.45 0.19 0.18 +0.10 44 269 371 +196
29APR26 90.00 C 0.30 0.30 0.18 0.10 +0.06 44 510 1,027 +510
29APR26 92.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 27.98 +2.52 88 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.93 +2.45 83 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.77 +2.28 74 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 24.94 +2.41 76 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.54 +2.37 71 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.17 +2.34 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.78 +2.31 61 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 15.49 +2.15 57 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 13.33 +2.37 55 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 11.33 +2.20 53 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 9.22 +1.72 49 0 818 0
28MAY26 70.00 C 6.94 7.29 6.94 7.72 +1.53 50 60 976 +60
28MAY26 72.50 C 6.06 7.29 6.06 6.22 +1.36 49 134 653 +15
28MAY26 75.00 C 4.30 6.10 4.30 4.99 +1.15 48 241 1,052 +135
28MAY26 77.50 C 3.58 4.85 3.57 3.95 +0.96 48 114 712 +82
28MAY26 80.00 C 2.88 3.80 2.88 3.11 +0.80 48 165 932 +45
28MAY26 82.50 C 2.68 3.02 2.47 2.43 +0.68 49 82 1,169 -17
28MAY26 85.00 C 1.80 2.50 1.80 1.90 +0.59 49 182 2,076 -55
28MAY26 87.50 C 1.24 1.63 1.24 1.46 +0.49 49 67 685 +9
28MAY26 90.00 C 1.09 1.50 1.09 1.10 +0.39 49 322 412 +112
28MAY26 92.50 C 0.76 1.20 0.76 0.82 +0.31 49 185 417 +110
28MAY26 95.00 C 0.74 0.78 0.74 0.61 +0.24 49 60 245 +60
28MAY26 97.50 C 0.50 0.60 0.50 0.44 +0.18 49 34 192 +34
29JUN26 40.00 C 0.00 0.00 0.00 34.82 +2.19 80 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.06 +2.40 85 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.87 +2.18 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.90 +2.18 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.94 +2.15 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.97 +2.17 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.00 +2.16 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.98 +2.10 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.08 +2.12 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.80 +1.81 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.25 +2.20 64 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 22.54 +1.85 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.60 +2.16 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 18.35 +2.08 54 0 0 0
29JUN26 60.00 C 16.00 16.00 16.00 15.83 +1.82 48 1 63 -1
29JUN26 62.50 C 0.00 0.00 0.00 14.20 +2.22 51 0 146 0
29JUN26 65.00 C 10.62 10.62 10.62 11.98 +1.53 46 2 12,451 0
29JUN26 67.50 C 10.29 12.00 10.29 10.32 +1.55 46 13 1,685 -13
29JUN26 70.00 C 8.42 10.00 8.22 8.92 +1.43 47 217 5,615 +16
29JUN26 72.50 C 7.00 8.67 7.00 7.48 +1.23 46 150 3,529 +56
29JUN26 75.00 C 7.00 7.32 7.00 6.29 +1.11 46 30 683 +20
29JUN26 77.50 C 6.00 6.00 6.00 5.26 +1.06 46 5 827 +5
29JUN26 80.00 C 4.00 5.23 4.00 4.36 +0.86 46 62 6,168 +10
29JUN26 82.50 C 4.30 4.30 4.30 3.65 +0.78 47 5 426 0
29JUN26 85.00 C 3.00 3.60 3.00 2.99 +0.63 47 2 477 0
29JUN26 87.50 C 0.00 0.00 0.00 2.46 +0.55 47 0 680 0
29JUN26 90.00 C 2.53 2.53 2.22 1.99 +0.46 47 124 168 +17
29JUN26 92.50 C 1.70 2.09 1.70 1.60 +0.38 47 18 475 +1
29JUN26 95.00 C 0.00 0.00 0.00 1.28 +0.31 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 1.02 +0.26 47 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.81 +0.21 47 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.64 +0.17 47 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.51 +0.16 47 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.38 +0.10 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.31 +0.09 47 0 245 0
29JUN26 112.50 C 0.55 0.55 0.55 0.24 +0.07 47 1 57 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.19 +0.06 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.15 +0.05 47 0 39 0
29JUN26 120.00 C 0.36 0.36 0.36 0.11 +0.03 46 15 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 +0.03 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 55 0
29JUN26 130.00 C 0.16 0.16 0.16 0.04 +0.01 47 15 223 +7
29JUN26 132.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 150.00 C 0.12 0.13 0.12 0.01 0.00 50 45 288 +45
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 27.52 +2.19 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.59 +2.19 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.67 +2.20 60 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.30 +2.09 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.12 +2.08 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.99 +2.00 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.97 +1.90 51 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.08 +1.83 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.32 +2.01 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.36 +1.50 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.95 +1.32 46 0 0 0
30JUL26 72.50 C 9.27 9.55 9.27 8.63 +1.20 46 30 30 +30
30JUL26 75.00 C 0.00 0.00 0.00 7.47 +1.12 46 0 0 0
30JUL26 77.50 C 7.28 7.28 7.28 6.45 +1.03 46 5 5 +5
30JUL26 80.00 C 6.17 6.42 5.49 5.49 +0.87 46 107 99 +91
30JUL26 82.50 C 4.05 5.53 4.05 4.75 +0.83 46 30 45 +30
30JUL26 85.00 C 3.42 4.20 3.42 4.08 +0.75 47 45 60 +30
30JUL26 87.50 C 3.27 3.33 3.27 3.48 +0.64 47 45 60 +45
30JUL26 90.00 C 3.52 3.52 3.52 2.94 +0.56 47 15 47 +15
30JUL26 92.50 C 2.40 2.40 2.40 2.47 +0.48 47 3 33 +3
30JUL26 95.00 C 2.12 2.12 2.12 2.07 +0.41 47 1 61 +1
29SEP26 40.00 C 0.00 0.00 0.00 35.67 +2.23 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.74 +2.23 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.68 +2.08 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.75 +2.06 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.84 +2.09 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.92 +2.09 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.01 +2.10 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.12 +2.11 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.24 +2.12 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.31 +2.06 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.53 +2.14 56 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 24.36 +2.05 54 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 22.34 +2.00 53 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 20.39 +1.91 52 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 18.56 +1.83 51 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 16.83 +1.73 50 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 15.23 +1.64 50 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 13.73 +1.54 49 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 12.22 +1.51 48 0 374 0
29SEP26 72.50 C 12.00 12.00 12.00 10.82 +1.26 47 15 1,407 -15
29SEP26 75.00 C 0.00 0.00 0.00 9.70 +1.18 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 8.67 +1.10 47 0 769 0
29SEP26 80.00 C 8.51 8.51 8.51 7.75 +1.02 47 5 748 0
29SEP26 82.50 C 0.00 0.00 0.00 6.92 +0.95 48 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 6.17 +0.87 48 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 5.50 +0.79 48 0 167 0
29SEP26 90.00 C 5.50 5.50 5.50 4.90 +0.73 48 15 208 0
29SEP26 92.50 C 0.00 0.00 0.00 4.34 +0.67 48 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.83 +0.61 48 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 +0.55 48 0 243 0
29SEP26 100.00 C 3.29 3.29 3.29 2.98 +0.50 48 20 880 +20
29SEP26 102.50 C 0.00 0.00 0.00 2.54 +0.43 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.24 +0.39 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.97 +0.35 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.73 +0.31 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 +0.28 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 +0.25 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.17 +0.22 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 1.02 +0.19 47 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.90 +0.18 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.78 +0.15 47 0 7 0
29SEP26 127.50 C 1.23 1.23 1.23 0.69 +0.14 47 50 107 +50
30DEC26 46.00 C 0.00 0.00 0.00 31.15 +2.14 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.30 +2.12 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.46 +2.09 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.64 +2.07 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.83 +2.04 54 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 25.88 +1.98 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.01 +1.90 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.25 +1.83 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.58 +1.76 51 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 19.00 +1.67 50 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 17.53 +1.60 50 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 16.14 +1.51 49 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 14.77 +1.52 49 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 13.42 +1.29 48 0 721 0
30DEC26 75.00 C 13.74 13.75 13.74 12.33 +1.21 48 60 905 +45
30DEC26 77.50 C 12.43 12.52 12.43 11.33 +1.15 48 2 168 -2
30DEC26 80.00 C 0.00 0.00 0.00 10.40 +1.08 48 0 565 0
30DEC26 82.50 C 10.50 10.50 10.50 9.55 +1.02 48 15 276 -3
30DEC26 85.00 C 0.00 0.00 0.00 8.77 +0.96 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 +0.91 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 7.38 +0.86 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 6.74 +0.80 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 6.16 +0.75 48 0 74 0
30DEC26 97.50 C 6.18 6.18 6.18 5.62 +0.69 48 1 27 0
30MAR27 47.00 C 0.00 0.00 0.00 31.34 +2.07 54 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 30.55 +2.87 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.78 +2.83 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.03 +2.79 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.20 +1.94 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.46 +1.87 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.81 +1.81 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.24 +1.73 50 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 20.77 +1.67 50 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 19.37 +1.60 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 18.06 +1.53 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 16.68 +1.46 49 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 15.46 +1.32 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.40 +1.25 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 13.42 +1.21 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.50 +1.15 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.65 +1.10 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.85 +1.03 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 10.12 +1.01 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 9.41 +0.96 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 8.74 +0.91 48 0 121 0
30MAR27 95.00 C 8.90 8.90 8.90 8.12 +0.86 48 1 14 +1
TOTAL CALL 8,163 92,614 +4,134
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 629 0
29APR26 60.00 P 0.19 0.19 0.16 0.05 -0.04 45 12 4,408 -12
29APR26 62.50 P 0.27 0.27 0.25 0.13 -0.12 44 324 1,422 +10
29APR26 65.00 P 0.53 0.53 0.37 0.31 -0.26 44 87 2,469 -14
29APR26 67.50 P 0.68 0.68 0.56 0.68 -0.46 44 347 1,345 -74
29APR26 70.00 P 1.01 1.27 0.96 1.28 -0.75 44 211 1,651 +41
29APR26 72.50 P 2.62 2.62 1.68 2.17 -0.94 44 193 1,126 -85
29APR26 75.00 P 3.30 3.30 2.58 3.38 -1.29 44 197 1,109 +52
29APR26 77.50 P 4.14 4.14 3.97 4.97 -1.56 44 130 861 0
29APR26 80.00 P 0.00 0.00 0.00 6.77 -1.83 44 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 8.83 -2.01 44 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 11.07 -2.13 44 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 13.42 -2.18 44 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 15.88 -2.22 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 18.33 -2.27 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.80 -2.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.30 -2.30 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 284 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 494 0
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.04 49 0 450 0
28MAY26 55.00 P 0.41 0.41 0.41 0.22 -0.08 49 5 479 -5
28MAY26 57.50 P 0.00 0.00 0.00 0.39 -0.14 49 0 451 0
28MAY26 60.00 P 0.71 0.80 0.68 0.67 -0.22 49 42 671 +12
28MAY26 62.50 P 0.93 0.93 0.93 1.08 -0.31 49 15 969 0
28MAY26 65.00 P 1.61 1.70 1.44 1.65 -0.44 49 51 3,907 +30
28MAY26 67.50 P 2.13 2.37 1.99 2.39 -0.57 49 142 2,075 -7
28MAY26 70.00 P 3.17 3.18 2.73 3.25 -0.74 49 725 1,189 +234
28MAY26 72.50 P 4.50 4.50 3.73 4.33 -0.89 49 62 946 +45
28MAY26 75.00 P 5.55 5.55 5.55 5.64 -1.03 49 27 637 -15
28MAY26 77.50 P 7.58 7.58 6.40 7.11 -1.12 49 79 218 -29
28MAY26 80.00 P 7.86 7.86 7.86 8.72 -1.53 49 15 51 0
28MAY26 82.50 P 0.00 0.00 0.00 10.51 -1.58 49 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 12.30 -1.71 47 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 14.20 -1.91 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.33 -2.16 43 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.57 -2.25 42 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 21.09 -2.03 46 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 23.56 -2.14 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 -0.07 46 0 120 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 -0.08 47 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 -0.13 47 0 622 0
29JUN26 55.00 P 0.75 0.75 0.75 0.54 -0.19 47 8 1,120 -7
29JUN26 57.50 P 0.00 0.00 0.00 0.85 -0.27 47 0 1,070 0
29JUN26 60.00 P 0.00 0.00 0.00 1.27 -0.38 47 0 2,121 0
29JUN26 62.50 P 1.91 1.93 1.91 1.82 -0.51 47 4 2,376 0
29JUN26 65.00 P 2.59 2.59 2.34 2.51 -0.66 47 53 14,501 +22
29JUN26 67.50 P 3.56 3.56 3.10 3.38 -0.71 47 75 3,452 +75
29JUN26 70.00 P 4.24 4.24 3.89 4.34 -0.85 47 51 3,202 -1
29JUN26 72.50 P 4.80 4.80 4.80 5.47 -0.97 47 15 4,061 0
29JUN26 75.00 P 5.96 6.34 5.96 6.74 -1.12 46 55 3,608 -25
29JUN26 77.50 P 8.13 8.13 7.41 8.20 -1.29 46 35 3,033 -11
29JUN26 80.00 P 10.92 10.92 9.40 9.70 -1.22 46 13 3,006 -13
29JUN26 82.50 P 0.00 0.00 0.00 11.45 -1.25 46 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 13.30 -1.56 46 0 179 0
29JUN26 87.50 P 14.50 14.50 14.50 15.29 -1.64 46 3 240 0
29JUN26 90.00 P 0.00 0.00 0.00 17.31 -1.63 46 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 19.44 -1.70 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 21.64 -1.74 45 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 23.93 -1.94 46 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 26.15 -2.01 44 0 153 0
29JUN26 102.50 P 29.69 29.69 26.97 28.80 -1.98 50 60 4,040 +45
29JUN26 105.00 P 0.00 0.00 0.00 30.87 -2.34 42 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 33.43 -2.22 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 35.87 -2.25 47 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 38.33 -2.27 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.89 -2.21 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.30 -2.30 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.80 -2.30 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 48.30 -2.30 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.80 -2.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.30 -2.30 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.80 -2.30 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.30 -2.30 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.80 -2.30 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.30 -2.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.80 -2.30 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.30 -2.30 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 70.80 -2.30 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 73.30 -2.30 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.80 -2.30 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.30 -2.30 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 80.80 -2.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.30 -2.30 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 85.80 -2.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.30 -2.30 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 90.80 -2.30 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.30 -2.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.80 -2.30 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.30 -2.30 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 100.80 -2.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.30 -2.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 105.80 -2.30 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.30 -2.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 110.80 -2.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.30 -2.30 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 115.80 -2.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 118.30 -2.30 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 120.80 -2.30 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 123.30 -2.30 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 125.80 -2.30 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.27 -0.10 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.33 -0.12 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.40 -0.14 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.64 -0.19 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.95 -0.28 46 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.36 -0.39 46 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.91 -0.48 47 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 2.59 -0.56 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.36 -0.64 47 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 4.24 -0.75 46 0 35 0
30JUL26 70.00 P 4.93 4.93 4.93 5.26 -0.89 46 45 75 +45
30JUL26 72.50 P 0.00 0.00 0.00 6.44 -1.00 46 0 75 0
30JUL26 75.00 P 7.08 7.08 7.08 7.76 -1.10 46 15 30 +15
30JUL26 77.50 P 0.00 0.00 0.00 9.22 -1.23 46 0 15 0
30JUL26 80.00 P 9.90 9.90 9.90 10.66 -1.27 45 5 5 +5
30JUL26 82.50 P 0.00 0.00 0.00 12.36 -1.41 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.20 -1.52 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.10 -1.59 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.08 -1.69 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.14 -1.78 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.27 -1.80 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 -0.07 48 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.08 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.34 -0.09 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 -0.13 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.49 -0.11 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.56 -0.15 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.64 -0.19 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 -0.18 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.91 -0.20 48 0 31 0
29SEP26 50.00 P 1.34 1.34 1.34 1.03 -0.25 47 3 323 0
29SEP26 52.50 P 0.00 0.00 0.00 1.45 -0.29 48 0 57 0
29SEP26 55.00 P 2.05 2.20 2.05 1.96 -0.35 48 52 1,050 -52
29SEP26 57.50 P 0.00 0.00 0.00 2.55 -0.47 48 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 -0.54 48 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.06 -0.59 47 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 4.92 -0.70 47 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 5.91 -0.79 47 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 7.02 -0.89 47 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 8.26 -0.97 47 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 9.61 -1.05 47 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 11.07 -1.25 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 12.64 -1.33 47 0 3,164 0
29SEP26 82.50 P 0.00 0.00 0.00 14.28 -1.29 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.02 -1.35 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 17.85 -1.21 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 19.74 -1.50 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 21.68 -1.34 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.72 -1.61 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.76 -1.71 47 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 27.89 -1.47 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 30.05 -1.76 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.22 -1.82 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.50 -1.85 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.76 -1.84 47 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 38.98 -1.98 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.29 -1.98 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.63 -2.02 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.99 -2.33 44 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 48.45 -2.29 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.97 -2.22 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 53.42 -2.23 47 0 100 0
30DEC26 46.00 P 1.78 1.78 1.78 1.30 -0.24 48 20 213 -3
30DEC26 47.00 P 0.00 0.00 0.00 1.48 -0.24 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.66 -0.26 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 -0.32 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.05 -0.34 48 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.63 -0.39 48 0 340 0
30DEC26 55.00 P 3.68 3.68 3.68 3.32 -0.46 48 25 1,179 +25
30DEC26 57.50 P 0.00 0.00 0.00 4.07 -0.50 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.85 -0.57 48 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 5.73 -0.65 47 0 209 0
30DEC26 65.00 P 0.00 0.00 0.00 6.70 -0.74 47 0 549 0
30DEC26 67.50 P 0.00 0.00 0.00 7.79 -0.82 47 0 653 0
30DEC26 70.00 P 0.00 0.00 0.00 8.98 -0.89 47 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.26 -0.97 47 0 763 0
30DEC26 75.00 P 0.00 0.00 0.00 11.64 -1.04 47 0 605 0
30DEC26 77.50 P 0.00 0.00 0.00 13.11 -1.18 47 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 14.37 -1.52 46 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 16.34 -1.16 47 0 0 0
30DEC26 85.00 P 16.95 16.95 16.95 18.01 -1.23 47 15 17 +15
30DEC26 87.50 P 0.00 0.00 0.00 19.78 -1.32 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 21.59 -1.38 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 23.54 -1.36 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.48 -1.46 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.48 -1.45 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.24 -0.32 48 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 2.48 -0.32 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.72 -0.32 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.97 -0.37 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.68 -0.43 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.44 -0.45 48 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 5.22 -0.51 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.08 -0.59 47 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.04 -0.65 47 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.08 -0.73 47 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.23 -0.79 47 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.46 -0.86 46 0 93 0
30MAR27 72.50 P 0.00 0.00 0.00 11.77 -0.93 46 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 13.17 -0.99 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 14.65 -1.12 46 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 15.97 -1.41 46 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 17.53 -1.41 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.50 -1.15 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.22 -1.23 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.08 -1.20 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.97 -1.20 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.82 -1.29 47 0 0 0
TOTAL PUT 3,216 115,138 +318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 10.11
29APR26 6.50 C 0.00 0.00 0.00 3.61 +0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.36 +0.22 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.12 +0.23 60 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.87 +0.23 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.62 +0.21 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.37 +0.23 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.11 +0.22 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.87 +0.22 0 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.64 +0.24 46 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.39 +0.22 39 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 1.19 +0.21 46 0 874 0
29APR26 9.25 C 0.76 0.96 0.76 0.96 +0.19 42 6 1,615 -3
29APR26 9.50 C 0.68 0.79 0.68 0.72 +0.14 35 108 1,639 +80
29APR26 9.75 C 0.58 0.58 0.58 0.56 +0.13 37 5 451 0
29APR26 10.00 C 0.39 0.42 0.37 0.42 +0.13 38 531 1,501 +356
29APR26 10.50 C 0.18 0.21 0.18 0.20 +0.07 38 91 1,690 0
29APR26 11.00 C 0.09 0.09 0.08 0.08 +0.03 37 32 910 +29
29APR26 11.50 C 0.04 0.04 0.04 0.03 +0.01 38 178 748 +178
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 517 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.64 +0.26 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.39 +0.23 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.14 +0.25 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.90 +0.25 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.66 +0.25 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.41 +0.26 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.17 +0.24 42 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.92 +0.21 37 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.69 +0.19 36 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 1.47 +0.17 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.27 +0.15 37 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.08 +0.16 37 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.92 +0.17 38 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 0.76 +0.13 37 0 452 0
28MAY26 10.00 C 0.63 0.63 0.60 0.61 +0.11 36 85 246 +72
28MAY26 10.50 C 0.39 0.40 0.39 0.39 +0.08 37 49 631 -18
28MAY26 11.00 C 0.25 0.25 0.23 0.24 +0.05 37 569 899 +561
28MAY26 11.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 604 0
28MAY26 12.00 C 0.10 0.10 0.10 0.08 +0.02 37 142 310 +49
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 30 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 2 0
28MAY26 14.50 C 0.02 0.02 0.02 0.01 0.00 45 100 100 +100
29JUN26 6.50 C 0.00 0.00 0.00 3.65 +0.24 42 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 3.39 +0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.15 +0.22 33 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.90 +0.21 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.66 +0.21 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.44 +0.21 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.21 +0.21 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.98 +0.17 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.77 +0.19 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.55 +0.16 34 0 219 0
29JUN26 9.00 C 1.40 1.40 1.36 1.36 +0.15 34 15 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.20 +0.13 35 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.04 +0.11 36 0 4,197 0
29JUN26 9.75 C 0.00 0.00 0.00 0.89 +0.12 35 0 308 0
29JUN26 10.00 C 0.78 0.78 0.74 0.74 +0.09 35 111 2,006 +29
29JUN26 10.50 C 0.00 0.00 0.00 0.54 +0.09 36 0 2,639 0
29JUN26 11.00 C 0.40 0.40 0.40 0.38 +0.07 36 12 3,714 +12
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.04 36 0 2,292 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 1,403 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 379 0
29JUN26 13.00 C 0.09 0.09 0.09 0.07 +0.02 37 8 530 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 3.17 +0.22 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.93 +0.21 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.70 +0.21 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.48 +0.21 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.23 +0.17 33 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.02 +0.17 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.83 +0.20 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.63 +0.19 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.44 +0.14 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.27 +0.13 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.12 +0.13 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.00 +0.14 36 0 30 0
30JUL26 10.00 C 0.90 0.90 0.90 0.87 +0.14 36 20 20 +20
30JUL26 10.50 C 0.00 0.00 0.00 0.64 +0.11 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.46 +0.09 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 60 0
30JUL26 12.00 C 0.28 0.28 0.24 0.22 +0.05 35 80 55 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 +0.02 35 0 30 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.65 +0.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.41 +0.21 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.19 +0.22 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 +0.21 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.71 +0.18 34 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.50 +0.18 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.30 +0.19 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.10 +0.18 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 +0.17 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.72 +0.16 36 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.54 +0.15 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.38 +0.11 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 +0.12 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.11 +0.10 36 0 2,851 0
29SEP26 10.00 C 1.03 1.03 1.03 0.99 +0.09 36 30 309 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 +0.08 36 0 312 0
29SEP26 11.00 C 0.60 0.60 0.60 0.61 +0.07 37 1 241 +1
29SEP26 11.50 C 0.00 0.00 0.00 0.48 +0.06 37 0 6,228 0
29SEP26 12.00 C 0.38 0.38 0.38 0.37 +0.05 37 20 12,268 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.04 37 0 375 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.66 +0.20 29 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.44 +0.21 35 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 3.22 +0.21 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.99 +0.19 36 0 0 0
30DEC26 7.50 C 2.80 2.80 2.80 2.80 +0.27 37 5 6 -5
30DEC26 7.75 C 0.00 0.00 0.00 2.57 +0.18 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.37 +0.17 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.16 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.02 +0.17 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 1.88 +0.19 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 +0.18 37 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 +0.14 35 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 +0.13 35 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 +0.12 36 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 +0.12 36 0 27 0
30DEC26 10.50 C 1.02 1.02 1.02 0.99 +0.10 36 30 63 +30
30DEC26 11.00 C 0.83 0.83 0.83 0.82 +0.08 36 8 5,501 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.07 36 0 148 0
30DEC26 12.00 C 0.58 0.58 0.58 0.58 +0.07 37 100 10,129 +98
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.06 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.40 +0.06 37 0 6 0
30DEC26 13.50 C 0.37 0.37 0.37 0.33 +0.05 37 60 61 +60
30DEC26 14.00 C 0.32 0.32 0.32 0.27 +0.05 37 30 41 +30
30DEC26 14.50 C 0.28 0.28 0.28 0.22 +0.04 37 30 33 +30
30MAR27 6.50 C 0.00 0.00 0.00 3.69 +0.21 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.47 +0.21 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.24 +0.19 34 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 3.02 +0.17 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.85 +0.19 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.64 +0.17 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 +0.16 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.29 +0.15 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 +0.13 34 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 +0.15 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.83 +0.13 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 +0.14 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.59 +0.14 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 +0.13 35 0 1 0
30MAR27 10.00 C 1.38 1.38 1.38 1.37 +0.13 35 38 48 +38
30MAR27 10.50 C 0.00 0.00 0.00 1.18 +0.11 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.10 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 +0.10 36 0 12,010 0
30MAR27 12.00 C 0.77 0.77 0.77 0.76 +0.09 36 20 20 +20
30MAR27 12.50 C 0.00 0.00 0.00 0.66 +0.09 37 0 45 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.08 37 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.08 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.06 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.06 36 0 0 0
TOTAL CALL 2,514 100,794 +1,802
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 669 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,425 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 959 0
29APR26 9.00 P 0.04 0.04 0.04 0.04 -0.02 39 13 802 +13
29APR26 9.25 P 0.07 0.08 0.07 0.07 -0.04 39 17 704 -7
29APR26 9.50 P 0.12 0.12 0.11 0.12 -0.06 38 54 703 +4
29APR26 9.75 P 0.18 0.20 0.18 0.19 -0.09 38 63 297 0
29APR26 10.00 P 0.27 0.28 0.27 0.28 -0.12 36 61 379 +61
29APR26 10.50 P 0.54 0.59 0.54 0.58 -0.16 38 133 189 +131
29APR26 11.00 P 0.96 0.96 0.96 0.96 -0.22 37 25 95 +25
29APR26 11.50 P 0.00 0.00 0.00 1.41 -0.26 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.93 -0.19 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.42 -0.20 59 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.89 -0.23 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.41 -0.22 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.89 -0.23 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.39 -0.24 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 559 0
28MAY26 8.00 P 0.05 0.05 0.04 0.02 -0.02 37 24 462 +20
28MAY26 8.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 422 0
28MAY26 8.50 P 0.08 0.08 0.08 0.06 -0.03 37 10 277 +10
28MAY26 8.75 P 0.00 0.00 0.00 0.09 -0.04 37 0 494 0
28MAY26 9.00 P 0.16 0.16 0.16 0.14 -0.05 37 2 262 +2
28MAY26 9.25 P 0.20 0.20 0.20 0.19 -0.08 36 5 315 0
28MAY26 9.50 P 0.28 0.28 0.26 0.27 -0.09 37 15 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.36 -0.10 36 0 432 0
28MAY26 10.00 P 0.49 0.49 0.47 0.47 -0.12 36 30 334 0
28MAY26 10.50 P 0.75 0.75 0.75 0.75 -0.15 36 25 85 +25
28MAY26 11.00 P 1.10 1.10 1.10 1.10 -0.18 37 25 25 +25
28MAY26 11.50 P 0.00 0.00 0.00 1.50 -0.22 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.94 -0.23 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.43 -0.28 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.91 -0.24 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.41 -0.22 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.89 -0.25 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.39 -0.25 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 391 0
29JUN26 7.50 P 0.05 0.05 0.05 0.03 -0.01 38 100 440 -100
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 3,179 0
29JUN26 8.00 P 0.08 0.08 0.08 0.06 -0.02 37 6 415 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.04 36 0 595 0
29JUN26 8.50 P 0.14 0.14 0.14 0.12 -0.04 36 6 1,223 +6
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.05 36 0 987 0
29JUN26 9.00 P 0.25 0.25 0.25 0.23 -0.07 36 6 6,106 +6
29JUN26 9.25 P 0.00 0.00 0.00 0.30 -0.08 36 0 3,603 0
29JUN26 9.50 P 0.38 0.38 0.38 0.39 -0.09 36 2 540 +2
29JUN26 9.75 P 0.49 0.49 0.49 0.49 -0.10 36 15 334 0
29JUN26 10.00 P 0.60 0.62 0.60 0.62 -0.10 37 5 842 0
29JUN26 10.50 P 0.88 0.90 0.88 0.88 -0.14 36 50 359 +13
29JUN26 11.00 P 0.00 0.00 0.00 1.22 -0.16 36 0 2,249 0
29JUN26 11.50 P 1.61 1.61 1.61 1.59 -0.24 36 10 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.06 -0.18 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.52 -0.19 42 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.97 -0.22 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.44 -0.21 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.92 -0.24 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.41 -0.25 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.89 -0.27 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.40 -0.26 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.89 -0.28 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.39 -0.25 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.89 -0.27 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
30JUL26 7.75 P 0.11 0.11 0.11 0.09 -0.03 35 30 60 +30
30JUL26 8.00 P 0.15 0.15 0.15 0.13 -0.03 35 3 3 +3
30JUL26 8.25 P 0.00 0.00 0.00 0.18 -0.04 35 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.23 -0.05 35 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.30 -0.06 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 107 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 -0.07 34 0 15 0
30JUL26 9.50 P 0.55 0.55 0.55 0.56 -0.10 34 4 530 +4
30JUL26 9.75 P 0.00 0.00 0.00 0.68 -0.11 34 0 186 0
30JUL26 10.00 P 0.00 0.00 0.00 0.81 -0.12 33 0 252 0
30JUL26 10.50 P 0.00 0.00 0.00 1.11 -0.14 33 0 81 0
30JUL26 11.00 P 0.00 0.00 0.00 1.45 -0.16 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.86 -0.16 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.27 -0.19 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.72 -0.18 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.17 -0.19 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.63 -0.20 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.11 -0.20 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.59 -0.20 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.02 37 0 257 0
29SEP26 7.50 P 0.19 0.19 0.19 0.16 -0.03 37 4 769 +4
29SEP26 7.75 P 0.23 0.24 0.23 0.21 -0.03 37 102 1,802 +32
29SEP26 8.00 P 0.29 0.29 0.28 0.26 -0.05 37 7 812 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.05 37 0 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.06 37 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.06 37 0 752 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 506 0
29SEP26 9.25 P 0.69 0.69 0.69 0.69 -0.07 37 32 690 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.09 36 0 695 0
29SEP26 9.75 P 0.92 0.92 0.92 0.92 -0.08 37 30 3,184 -30
29SEP26 10.00 P 0.00 0.00 0.00 1.07 -0.08 37 0 179 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.09 37 0 127 0
29SEP26 11.00 P 0.00 0.00 0.00 1.71 -0.10 37 0 7,681 0
29SEP26 11.50 P 0.00 0.00 0.00 2.12 -0.16 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 -0.16 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.92 -0.16 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 -0.18 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.81 -0.18 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.27 -0.19 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 -0.19 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.23 -0.18 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.70 -0.20 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.18 -0.20 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.68 -0.19 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.17 -0.19 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.02 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 -0.03 37 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.05 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.05 37 0 129 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 -0.06 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 -0.06 37 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.06 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 -0.07 37 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 -0.08 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.09 37 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.11 38 0 338 0
30DEC26 11.00 P 1.94 1.94 1.90 1.94 -0.11 38 6 33 +3
30DEC26 11.50 P 0.00 0.00 0.00 2.30 -0.13 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.70 -0.12 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.09 -0.14 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 -0.14 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.95 -0.14 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.39 -0.15 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 -0.18 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.01 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.02 37 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.03 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.03 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.03 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.04 37 0 6 0
30MAR27 8.25 P 0.62 0.62 0.62 0.62 -0.04 37 6 7 +6
30MAR27 8.50 P 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.05 37 0 44 0
30MAR27 9.00 P 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.16 -0.08 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 -0.09 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.44 -0.08 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.74 -0.11 37 0 180 0
30MAR27 11.00 P 0.00 0.00 0.00 2.07 -0.12 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 -0.11 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.82 -0.12 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.22 -0.11 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 -0.12 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.03 -0.14 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.48 -0.13 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 -0.14 39 0 0 0
TOTAL PUT 926 81,341 +290
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$ 23.00
29APR26 14.00 C 0.00 0.00 0.00 9.02 +0.34 79 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.52 +0.34 72 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.02 +0.34 65 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.52 +0.34 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.02 +0.34 49 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.52 +0.34 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.01 +0.33 0 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 5.52 +0.33 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.01 +0.32 0 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 4.57 +0.37 56 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 4.04 +0.33 41 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 3.55 +0.31 40 0 199 0
29APR26 20.00 C 0.00 0.00 0.00 3.08 +0.29 40 1 362 0
29APR26 21.00 C 2.09 2.22 2.09 2.13 +0.19 34 120 852 -90
29APR26 22.00 C 1.35 1.35 1.35 1.40 +0.16 38 30 1,409 0
29APR26 23.00 C 0.81 0.93 0.71 0.84 +0.10 39 58 1,302 -32
29APR26 24.00 C 0.49 0.53 0.47 0.45 +0.05 39 37 868 +30
29APR26 25.00 C 0.25 0.29 0.25 0.24 +0.03 41 35 280 +24
29APR26 26.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 42 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 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 8.55 +0.34 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 8.05 +0.34 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 7.55 +0.30 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.13 +0.45 60 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.56 +0.37 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.13 +0.34 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.64 +0.38 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.21 +0.42 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.78 +0.44 51 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 4.18 +0.34 39 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 3.86 +0.39 46 0 138 0
28MAY26 20.00 C 0.00 0.00 0.00 3.33 +0.26 40 0 382 0
28MAY26 21.00 C 0.00 0.00 0.00 2.49 +0.16 37 0 539 0
28MAY26 22.00 C 1.71 1.96 1.71 1.86 +0.15 38 81 840 +5
28MAY26 23.00 C 1.22 1.43 1.21 1.33 +0.12 38 101 1,224 -8
28MAY26 24.00 C 0.00 0.00 0.00 0.93 +0.08 39 0 334 0
28MAY26 25.00 C 0.67 0.67 0.67 0.64 +0.06 40 10 260 +10
28MAY26 26.00 C 0.48 0.48 0.48 0.43 +0.05 40 7 101 0
28MAY26 27.00 C 0.31 0.32 0.31 0.27 +0.03 40 10 186 +5
28MAY26 28.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 135 0
28MAY26 29.00 C 0.14 0.14 0.14 0.10 +0.01 40 30 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.54 +0.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.05 +0.34 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.55 +0.34 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.05 +0.34 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.55 +0.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.06 +0.34 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.56 +0.29 44 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 9.06 +0.31 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 8.57 +0.29 44 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 8.17 +0.38 60 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.68 +0.39 57 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 7.19 +0.38 54 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 6.71 +0.38 51 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 6.19 +0.36 46 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 5.77 +0.38 48 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 5.29 +0.39 45 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 4.81 +0.33 42 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 4.39 +0.28 42 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.97 +0.30 41 0 114 0
29JUN26 20.00 C 0.00 0.00 0.00 3.55 +0.26 40 0 2,026 0
29JUN26 21.00 C 2.81 2.83 2.81 2.76 +0.15 38 44 1,322 +30
29JUN26 22.00 C 2.01 2.30 2.01 2.16 +0.13 38 74 1,430 +46
29JUN26 23.00 C 1.65 1.75 1.53 1.66 +0.11 39 168 808 +121
29JUN26 24.00 C 1.29 1.29 1.29 1.25 +0.07 39 1 46 0
29JUN26 25.00 C 0.86 0.86 0.86 0.95 +0.06 40 30 1,564 +30
29JUN26 26.00 C 0.64 0.64 0.64 0.72 +0.08 41 30 135 +30
29JUN26 27.00 C 0.00 0.00 0.00 0.52 +0.06 41 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 402 0
29JUN26 29.00 C 0.31 0.31 0.31 0.25 +0.02 40 45 183 +45
29JUN26 30.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.19 +0.38 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.77 +0.43 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.31 +0.42 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.86 +0.41 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.39 +0.37 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.01 +0.40 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.60 +0.33 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.18 +0.29 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.73 +0.21 40 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 2.99 +0.11 38 0 90 0
30JUL26 22.00 C 0.00 0.00 0.00 2.42 +0.10 39 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 1.94 +0.08 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.56 +0.07 40 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 1.24 +0.05 40 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.99 +0.05 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.77 +0.05 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30JUL26 32.00 C 0.29 0.29 0.29 0.19 - 41 6 6 -
29SEP26 12.00 C 0.00 0.00 0.00 11.05 +0.34 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 10.56 +0.34 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.07 +0.34 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.58 +0.31 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.06 +0.30 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.66 +0.38 46 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 8.17 +0.34 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.69 +0.31 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.24 +0.37 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.84 +0.38 43 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 6.33 +0.30 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 6.00 +0.37 42 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 5.59 +0.34 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.16 +0.29 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.79 +0.23 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 4.41 +0.20 39 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 4.10 +0.20 40 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 3.61 +0.20 42 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 3.08 +0.26 42 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.53 +0.14 40 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 2.13 +0.12 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.80 +0.12 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.50 +0.09 41 0 6,052 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 +0.07 41 100 153 +100
29SEP26 28.00 C 0.00 0.00 0.00 1.04 +0.05 41 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 0.90 +0.08 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.74 +0.05 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 +0.04 42 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 +0.04 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 10.59 +0.33 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.12 +0.33 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.65 +0.32 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.20 +0.32 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.76 +0.31 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.32 +0.29 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.91 +0.30 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.50 +0.42 41 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 7.10 +0.41 40 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.70 +0.34 40 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 6.36 +0.26 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.97 +0.34 40 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.63 +0.33 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.32 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.95 +0.28 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.64 +0.25 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 4.08 +0.23 39 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 3.59 +0.20 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 3.12 +0.15 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.73 +0.15 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.38 +0.13 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 2.06 +0.10 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.81 +0.09 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.59 +0.08 41 0 230 0
30DEC26 29.00 C 0.00 0.00 0.00 1.39 +0.06 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.23 +0.07 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 1.03 +0.06 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 +0.06 41 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 8.99 +0.29 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.59 +0.29 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.20 +0.28 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.82 +0.28 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.45 +0.26 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.10 +0.26 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.75 +0.26 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.42 +0.24 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.11 +0.24 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.80 +0.24 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.50 +0.22 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.15 +0.25 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 4.61 +0.23 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 4.17 +0.25 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.64 +0.15 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.26 +0.15 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.92 +0.14 40 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.60 +0.13 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.35 +0.14 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.13 +0.12 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 +0.05 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.72 +0.08 41 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.48 +0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.35 +0.07 41 0 8 0
TOTAL CALL 1,018 47,618 +346
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 410 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 690 0
29APR26 19.50 P 0.05 0.05 0.05 0.03 -0.03 41 5 326 -5
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.05 41 0 665 0
29APR26 21.00 P 0.24 0.24 0.24 0.18 -0.10 41 1 446 0
29APR26 22.00 P 0.43 0.44 0.38 0.43 -0.15 41 19 657 +10
29APR26 23.00 P 1.04 1.04 1.04 0.86 -0.24 41 60 443 +28
29APR26 24.00 P 1.71 1.71 1.43 1.49 -0.28 43 50 87 +30
29APR26 25.00 P 2.25 2.25 2.25 2.21 -0.31 40 18 33 +18
29APR26 26.00 P 0.00 0.00 0.00 3.08 -0.33 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.02 -0.39 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.02 -0.43 47 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.00 -0.34 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.00 -0.34 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.00 -0.34 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.00 -0.34 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 111 0
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 202 0
28MAY26 18.50 P 0.13 0.13 0.13 0.09 -0.03 40 1 78 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 110 0
28MAY26 19.50 P 0.21 0.21 0.21 0.20 -0.06 40 5 183 0
28MAY26 20.00 P 0.32 0.32 0.31 0.28 -0.08 40 12 317 +12
28MAY26 21.00 P 0.51 0.51 0.51 0.52 -0.12 40 1 446 0
28MAY26 22.00 P 0.00 0.00 0.00 0.88 -0.14 41 0 593 0
28MAY26 23.00 P 1.46 1.46 1.46 1.34 -0.19 41 60 448 +2
28MAY26 24.00 P 0.00 0.00 0.00 1.95 -0.22 42 0 94 0
28MAY26 25.00 P 2.57 2.57 2.57 2.57 -0.27 40 30 30 +30
28MAY26 26.00 P 0.00 0.00 0.00 3.35 -0.29 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.21 -0.42 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.11 -0.36 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.06 -0.42 41 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.02 -0.34 41 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.04 -0.40 48 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.00 -0.34 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 563 0
29JUN26 16.00 P 0.09 0.09 0.09 0.05 -0.01 41 4 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.27 -0.05 40 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.36 -0.07 41 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.46 -0.09 40 0 402 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.10 40 0 610 0
29JUN26 21.00 P 0.00 0.00 0.00 0.92 -0.13 41 0 845 0
29JUN26 22.00 P 0.00 0.00 0.00 1.34 -0.16 41 0 257 0
29JUN26 23.00 P 0.00 0.00 0.00 1.86 -0.16 41 0 189 0
29JUN26 24.00 P 0.00 0.00 0.00 2.48 -0.18 42 0 17 0
29JUN26 25.00 P 3.09 3.09 3.08 2.99 -0.33 38 25 25 +25
29JUN26 26.00 P 0.00 0.00 0.00 3.83 -0.32 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.63 -0.36 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.55 -0.31 42 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 6.37 -0.44 40 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.29 -0.41 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.24 -0.40 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.20 -0.40 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.06 41 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.34 -0.07 41 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.44 -0.08 41 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 0.54 -0.11 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.68 -0.11 41 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 0.83 -0.12 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.19 -0.12 41 0 56 0
30JUL26 22.00 P 0.00 0.00 0.00 1.63 -0.15 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.17 -0.16 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.77 -0.17 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.25 -0.39 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.15 -0.25 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.94 -0.26 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.69 -0.36 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.58 -0.34 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.44 -0.43 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.36 -0.42 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.29 - 40 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.04 42 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.05 42 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.05 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.07 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.07 42 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 -0.09 42 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 -0.09 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 0.94 -0.11 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 -0.12 42 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 -0.12 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 1.71 -0.14 43 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.19 -0.17 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 2.73 -0.19 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.32 -0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.99 -0.23 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.71 -0.25 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.46 -0.27 44 100 100 +100
29SEP26 28.00 P 0.00 0.00 0.00 6.27 -0.28 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.11 -0.30 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.98 -0.30 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.87 -0.32 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.73 -0.39 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.03 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.05 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.04 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 -0.06 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.73 -0.08 41 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 -0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.01 -0.09 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.17 -0.10 41 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.10 41 0 19 0
30DEC26 19.50 P 1.60 1.60 1.60 1.53 -0.11 41 10 430 0
30DEC26 20.00 P 0.00 0.00 0.00 1.73 -0.13 41 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.17 -0.14 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 2.68 -0.16 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.23 -0.18 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.83 -0.19 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.49 -0.21 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 -0.24 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.92 -0.24 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.68 -0.27 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.28 -0.26 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.33 -0.28 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 8.93 -0.28 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.78 -0.34 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 -0.04 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.64 -0.06 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 -0.05 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.08 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.08 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 -0.08 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 -0.11 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 -0.10 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 -0.11 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.90 -0.13 41 0 0 0
30MAR27 20.00 P 2.10 2.10 2.10 2.13 -0.12 42 20 20 +20
30MAR27 21.00 P 0.00 0.00 0.00 2.58 -0.16 42 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.11 -0.15 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.66 -0.19 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.28 -0.18 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.92 -0.20 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 -0.22 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.14 -0.23 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.88 -0.24 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.63 -0.26 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.43 -0.26 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.23 -0.27 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.07 -0.28 41 0 0 0
TOTAL PUT 421 40,236 +270
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$ 38.58
29APR26 25.00 C 0.00 0.00 0.00 13.61 +0.70 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.61 +0.70 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.64 +0.73 71 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.61 +0.69 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.69 +0.77 69 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.62 +0.70 40 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.62 +0.70 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.62 +0.70 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.62 +0.70 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.62 +0.69 0 0 173 0
29APR26 35.00 C 0.00 0.00 0.00 3.64 +0.68 21 0 283 0
29APR26 36.00 C 0.00 0.00 0.00 2.68 +0.66 20 0 423 0
29APR26 37.00 C 1.45 1.75 1.45 1.75 +0.50 18 156 946 +125
29APR26 38.00 C 0.91 0.96 0.74 1.05 +0.39 19 38 1,028 -2
29APR26 39.00 C 0.34 0.46 0.34 0.55 +0.25 20 384 992 -223
29APR26 40.00 C 0.16 0.18 0.15 0.25 +0.12 20 153 728 -42
29APR26 41.00 C 0.07 0.08 0.06 0.09 +0.05 20 80 786 +5
29APR26 42.00 C 0.04 0.04 0.04 0.04 +0.02 22 30 239 +30
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.66 +0.75 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.66 +0.67 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.67 +0.70 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.69 +0.77 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.67 +0.46 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.68 +0.70 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.68 +0.57 17 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.69 +0.68 18 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.72 +0.53 19 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.79 +0.62 20 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 2.92 +0.55 20 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.08 +0.42 18 0 308 0
28MAY26 38.00 C 1.39 1.39 1.39 1.44 +0.36 19 16 447 -1
28MAY26 39.00 C 0.89 0.91 0.89 0.94 +0.25 19 2 361 0
28MAY26 40.00 C 0.45 0.57 0.45 0.58 +0.18 19 21 1,159 +15
28MAY26 41.00 C 0.33 0.33 0.33 0.34 +0.10 19 8 442 +8
28MAY26 42.00 C 0.17 0.17 0.17 0.18 +0.06 19 10 152 +10
28MAY26 43.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.69 +0.62 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.70 +0.61 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.70 +0.67 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.70 +0.58 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.71 +0.72 23 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.67 +0.46 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.68 +0.58 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.68 +0.45 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.76 +0.51 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.81 +0.62 20 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.90 +0.56 19 0 935 0
29JUN26 36.00 C 0.00 0.00 0.00 3.07 +0.51 19 0 767 0
29JUN26 37.00 C 2.28 2.28 2.28 2.28 +0.37 19 15 684 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.64 +0.29 19 0 2,548 0
29JUN26 39.00 C 1.07 1.11 1.07 1.14 +0.19 19 201 868 -97
29JUN26 40.00 C 0.82 0.85 0.73 0.79 +0.14 19 62 689 +7
29JUN26 41.00 C 0.00 0.00 0.00 0.52 +0.11 20 0 886 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 +0.07 20 0 573 0
29JUN26 43.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 451 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 574 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 428 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.70 +0.66 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.70 +0.58 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.71 +0.65 22 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.67 +0.46 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.68 +0.57 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.68 +0.45 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.78 +0.53 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.84 +0.59 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.96 +0.53 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.16 +0.50 20 0 60 0
30JUL26 37.00 C 2.23 2.23 2.23 2.39 +0.35 19 15 80 +15
30JUL26 38.00 C 1.83 1.83 1.83 1.79 +0.26 19 15 65 +15
30JUL26 39.00 C 0.00 0.00 0.00 1.30 +0.17 20 0 16 0
30JUL26 40.00 C 1.00 1.00 1.00 0.94 +0.13 20 6 24 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.68 +0.10 21 0 14 0
30JUL26 42.00 C 0.00 0.00 0.00 0.46 +0.07 20 0 10 0
30JUL26 43.00 C 0.34 0.36 0.34 0.30 +0.04 20 11 16 +11
30JUL26 44.00 C 0.24 0.25 0.24 0.19 +0.02 20 29 30 +18
30JUL26 45.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.69 +0.62 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.70 +0.61 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.70 +0.66 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.70 +0.58 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.71 +0.65 20 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.67 +0.46 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.68 +0.57 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.68 +0.45 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.83 +0.58 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.94 +0.57 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.12 +0.52 21 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.37 +0.44 21 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.72 +0.37 21 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.11 +0.25 20 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.66 +0.19 20 0 66 0
29SEP26 40.00 C 1.34 1.34 1.34 1.31 +0.16 20 1 50 -1
29SEP26 41.00 C 0.00 0.00 0.00 1.02 +0.14 21 0 26 0
29SEP26 42.00 C 0.79 0.80 0.79 0.79 +0.12 21 8 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.60 +0.09 21 0 76 0
29SEP26 44.00 C 0.45 0.46 0.45 0.45 +0.08 21 200 276 +161
29SEP26 45.00 C 0.38 0.40 0.38 0.33 +0.06 21 9 221 -3
29SEP26 46.00 C 0.00 0.00 0.00 0.24 +0.04 21 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.69 +0.62 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.70 +0.61 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.70 +0.66 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.71 +0.59 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.71 +0.65 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.67 +0.46 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.68 +0.57 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.76 +0.34 17 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.10 +0.55 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.17 +0.34 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.63 +0.45 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.99 +0.38 23 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.43 +0.42 23 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.86 +0.30 22 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 +0.24 22 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.06 +0.21 22 0 99 0
30DEC26 41.00 C 1.43 1.43 1.36 1.74 +0.18 22 34 92 +32
30DEC26 42.00 C 1.17 1.18 1.17 1.45 +0.14 22 8 112 +8
30DEC26 43.00 C 0.00 0.00 0.00 1.22 +0.14 22 0 172 0
30DEC26 44.00 C 0.81 0.81 0.81 1.01 +0.10 22 36 61 +26
30DEC26 45.00 C 0.00 0.00 0.00 0.84 +0.10 23 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.69 +0.07 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.07 23 0 0 0
30DEC26 48.00 C 0.42 0.42 0.42 0.46 +0.05 23 31 43 +30
30MAR27 26.00 C 0.00 0.00 0.00 12.70 +0.61 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.70 +0.66 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.71 +0.59 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.71 +0.65 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.67 +0.46 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.68 +0.51 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.83 +0.41 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.26 +0.53 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.53 +0.48 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.89 +0.46 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.29 +0.40 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 +0.35 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.18 +0.33 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.75 +0.27 21 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.39 +0.27 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 2.05 +0.22 21 0 0 0
30MAR27 42.00 C 1.37 1.37 1.37 1.76 +0.21 21 4 12 +4
30MAR27 43.00 C 0.00 0.00 0.00 1.50 +0.17 21 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.27 +0.15 21 0 33 0
30MAR27 45.00 C 0.84 0.85 0.84 1.08 +0.13 21 5 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.90 +0.11 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.76 +0.09 21 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.64 +0.09 21 0 16 0
TOTAL CALL 1,588 23,855 +167
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 455 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 889 0
29APR26 36.00 P 0.09 0.10 0.09 0.06 -0.07 21 40 700 0
29APR26 37.00 P 0.20 0.20 0.17 0.18 -0.17 20 72 600 +31
29APR26 38.00 P 0.51 0.58 0.39 0.45 -0.33 20 158 392 +43
29APR26 39.00 P 1.16 1.16 0.90 0.94 -0.46 20 40 159 +15
29APR26 40.00 P 1.88 1.88 1.88 1.68 -0.52 22 5 72 +5
29APR26 41.00 P 0.00 0.00 0.00 2.48 -0.65 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.43 -0.69 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.42 -0.70 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.42 -0.70 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.42 -0.83 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.42 -0.86 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.48 -0.76 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.42 -0.83 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 208 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 134 0
28MAY26 34.00 P 0.10 0.10 0.10 0.04 -0.04 20 2 291 -2
28MAY26 35.00 P 0.18 0.18 0.18 0.11 -0.08 20 1 486 0
28MAY26 36.00 P 0.29 0.29 0.27 0.23 -0.15 20 16 315 0
28MAY26 37.00 P 0.57 0.58 0.51 0.46 -0.24 20 13 378 +9
28MAY26 38.00 P 0.82 0.82 0.82 0.82 -0.34 20 20 687 0
28MAY26 39.00 P 1.49 1.49 1.49 1.32 -0.43 20 9 251 +9
28MAY26 40.00 P 1.96 1.96 1.96 1.97 -0.46 21 2 193 0
28MAY26 41.00 P 0.00 0.00 0.00 2.67 -0.59 19 0 52 0
28MAY26 42.00 P 0.00 0.00 0.00 3.52 -0.64 19 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.45 -0.68 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.42 -0.70 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.58 -0.67 33 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.58 -0.70 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.58 -0.66 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.58 -0.67 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 198 0
29JUN26 29.00 P 0.05 0.05 0.05 0.01 0.00 23 14 202 +14
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 239 0
29JUN26 31.00 P 0.11 0.11 0.11 0.03 -0.03 20 1 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.07 20 0 629 0
29JUN26 33.00 P 0.23 0.25 0.23 0.13 -0.11 19 73 462 +49
29JUN26 34.00 P 0.36 0.36 0.36 0.26 -0.17 20 7 778 -1
29JUN26 35.00 P 0.57 0.57 0.57 0.46 -0.26 20 10 926 0
29JUN26 36.00 P 0.94 0.94 0.84 0.76 -0.34 20 28 908 -13
29JUN26 37.00 P 0.00 0.00 0.00 1.18 -0.42 20 0 558 0
29JUN26 38.00 P 1.77 1.80 1.77 1.71 -0.47 20 16 440 +15
29JUN26 39.00 P 2.35 2.35 2.35 2.37 -0.48 21 1 214 +1
29JUN26 40.00 P 3.29 3.29 3.19 3.11 -0.51 21 55 279 +35
29JUN26 41.00 P 0.00 0.00 0.00 3.83 -0.64 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.70 -0.64 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.61 -0.64 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.59 -0.61 21 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.62 -0.56 25 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.63 -0.52 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.61 -0.48 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.57 -0.53 30 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.58 -0.37 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.56 -0.50 33 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.04 -0.54 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.52 -0.38 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.00 -0.42 44 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.49 -0.48 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.04 21 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.08 -0.07 21 0 37 0
30JUL26 32.00 P 0.26 0.26 0.26 0.15 -0.11 20 16 57 0
30JUL26 33.00 P 0.40 0.40 0.40 0.26 -0.17 20 15 97 +11
30JUL26 34.00 P 0.59 0.59 0.59 0.44 -0.22 20 15 129 0
30JUL26 35.00 P 0.79 0.79 0.79 0.69 -0.30 20 1 120 0
30JUL26 36.00 P 1.21 1.21 1.09 1.04 -0.36 21 27 140 +15
30JUL26 37.00 P 1.66 1.66 1.55 1.47 -0.43 21 19 111 +19
30JUL26 38.00 P 0.00 0.00 0.00 2.01 -0.46 21 0 55 0
30JUL26 39.00 P 0.00 0.00 0.00 2.63 -0.49 21 0 0 0
30JUL26 40.00 P 3.56 3.56 3.56 3.35 -0.50 22 15 15 +15
30JUL26 41.00 P 0.00 0.00 0.00 4.02 -0.63 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.85 -0.65 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.72 -0.77 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.84 -0.59 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.81 -0.52 27 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.77 -0.54 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.73 -0.56 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.06 21 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.09 21 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 -0.13 21 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 0.51 -0.17 21 0 207 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 -0.22 21 0 122 0
29SEP26 35.00 P 0.00 0.00 0.00 1.05 -0.24 21 0 572 0
29SEP26 36.00 P 0.00 0.00 0.00 1.42 -0.28 21 0 98 0
29SEP26 37.00 P 0.00 0.00 0.00 1.86 -0.34 21 0 77 0
29SEP26 38.00 P 2.38 2.38 2.38 2.40 -0.37 21 1 84 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.01 -0.40 21 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 3.60 -0.52 21 0 80 0
29SEP26 41.00 P 4.46 4.46 4.46 4.33 -0.55 21 1 32 -1
29SEP26 42.00 P 0.00 0.00 0.00 5.10 -0.60 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.93 -0.58 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.98 -0.49 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.88 -0.50 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.82 -0.50 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.77 -0.56 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.74 -0.55 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.71 -0.48 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.69 -0.54 29 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.15 -0.52 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 120 0
30DEC26 28.00 P 0.24 0.25 0.24 0.18 -0.06 23 10 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.09 23 0 84 0
30DEC26 30.00 P 0.51 0.51 0.51 0.40 -0.11 23 1 319 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.56 -0.14 23 0 133 0
30DEC26 32.00 P 0.93 0.93 0.93 0.76 -0.19 23 38 145 +38
30DEC26 33.00 P 0.00 0.00 0.00 1.01 -0.24 23 0 91 0
30DEC26 34.00 P 1.53 1.53 1.53 1.33 -0.26 23 40 178 +40
30DEC26 35.00 P 1.89 1.93 1.89 1.69 -0.31 23 11 219 +9
30DEC26 36.00 P 2.38 2.38 2.32 2.11 -0.36 23 28 43 -28
30DEC26 37.00 P 0.00 0.00 0.00 2.59 -0.40 23 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 3.13 -0.43 23 8 42 -8
30DEC26 39.00 P 0.00 0.00 0.00 3.61 -0.46 23 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.24 -0.49 23 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 4.92 -0.68 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.63 -0.75 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.60 -0.59 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.42 -0.63 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 -0.63 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.18 -0.66 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.09 -0.68 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 -0.68 28 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.10 -0.04 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.24 -0.06 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.35 -0.09 22 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.47 -0.13 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.67 -0.14 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.90 -0.16 22 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.16 -0.21 22 0 7 0
30MAR27 34.00 P 0.00 0.00 0.00 1.48 -0.25 22 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.86 -0.27 22 0 14 0
30MAR27 36.00 P 2.52 2.52 2.52 2.28 -0.32 22 4 37 +4
30MAR27 37.00 P 0.00 0.00 0.00 2.76 -0.36 22 0 31 0
30MAR27 38.00 P 0.00 0.00 0.00 3.30 -0.39 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.87 -0.32 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.39 -0.44 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.05 -0.65 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.93 -0.53 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.70 -0.56 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.51 -0.59 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.36 -0.61 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.24 -0.63 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.15 -0.64 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.07 -0.67 25 0 0 0
TOTAL PUT 833 19,456 +326
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$ 85.90
29APR26 55.00 C 0.00 0.00 0.00 30.97 +0.24 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.49 +0.32 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.97 +0.24 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.48 +0.25 47 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.98 +0.30 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.40 +0.20 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.99 +0.05 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.49 +0.29 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.00 +0.27 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.56 +0.24 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.23 +0.16 25 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 4.15 +0.01 24 0 102 0
29APR26 85.00 C 2.48 2.48 2.48 2.48 -0.05 24 1 403 0
29APR26 87.50 C 1.18 1.39 1.18 1.35 -0.02 25 61 391 +61
29APR26 90.00 C 0.70 0.70 0.70 0.63 -0.08 25 3 184 -1
29APR26 92.50 C 0.35 0.35 0.35 0.25 -0.07 25 8 191 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 106 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 40 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.07 +0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.88 +0.37 65 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.08 +0.20 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.83 +0.47 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.08 +0.04 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.19 +0.42 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.67 +0.54 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.79 +0.25 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.83 +0.57 34 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.32 +0.18 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.34 +0.13 28 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 5.61 +0.25 28 0 45 0
28MAY26 85.00 C 4.00 4.00 3.72 4.02 +0.04 27 4 66 +3
28MAY26 87.50 C 2.45 2.45 2.45 2.87 +0.01 27 4 78 0
28MAY26 90.00 C 0.00 0.00 0.00 1.98 -0.01 28 0 145 0
28MAY26 92.50 C 0.00 0.00 0.00 1.32 -0.02 28 0 80 0
28MAY26 95.00 C 0.00 0.00 0.00 0.85 -0.03 28 0 113 0
28MAY26 97.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 60 0
28MAY26 102.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 56 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 33.58 +0.30 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.09 +0.28 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.88 +0.37 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.11 +0.23 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.83 +0.47 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.15 -0.02 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.19 +0.42 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.67 +0.38 41 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 13.79 +0.25 27 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.83 +0.57 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.32 +0.18 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.34 +0.13 27 0 212 0
29JUN26 82.50 C 5.65 5.65 5.65 5.62 +0.08 27 15 213 +15
29JUN26 85.00 C 4.33 4.33 4.33 4.27 +0.14 28 15 183 0
29JUN26 87.50 C 3.00 3.32 3.00 3.08 +0.06 28 45 166 -45
29JUN26 90.00 C 0.00 0.00 0.00 2.14 +0.01 27 0 402 0
29JUN26 92.50 C 0.00 0.00 0.00 1.45 0.00 27 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 0.96 -0.01 27 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.62 -0.01 27 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 0.39 -0.01 27 0 56 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 28 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.09 +0.28 35 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.88 +0.37 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.11 +0.19 32 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.83 +0.47 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.29 +0.12 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.19 +0.39 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.67 +0.28 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.09 +0.51 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.83 +0.49 31 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.47 +0.20 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.57 +0.15 27 0 0 0
30JUL26 82.50 C 5.73 5.73 5.73 5.95 +0.17 27 15 30 +15
30JUL26 85.00 C 0.00 0.00 0.00 4.65 +0.15 28 0 15 0
30JUL26 87.50 C 3.38 3.78 3.38 3.50 +0.05 28 60 90 +45
30JUL26 90.00 C 0.00 0.00 0.00 2.58 +0.03 28 0 30 0
30JUL26 92.50 C 0.00 0.00 0.00 1.88 +0.02 27 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.34 0.00 27 0 26 0
30JUL26 97.50 C 1.12 1.12 1.12 0.96 0.00 27 15 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.68 0.00 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.09 +0.28 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.88 +0.37 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.13 +0.04 34 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.83 +0.47 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.29 +0.06 35 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.19 +0.38 38 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.67 +0.24 33 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.09 +0.34 28 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 11.86 +0.22 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.92 +0.19 27 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 8.19 +0.14 27 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 6.70 +0.17 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.44 +0.12 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.41 +0.10 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.58 +0.09 27 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.90 +0.05 28 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.29 +0.01 28 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.83 0.00 28 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.44 -0.01 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.11 -0.01 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.88 -0.01 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.50 -0.02 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 -0.01 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.09 +0.28 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.88 +0.37 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.13 +0.04 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.83 +0.47 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.29 +0.06 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.19 +0.38 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.67 +0.07 28 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 14.38 -0.09 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.43 +0.19 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.71 +0.19 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.22 +0.15 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.88 +0.15 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.76 +0.13 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.80 +0.13 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.98 +0.06 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.28 +0.12 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.61 +0.04 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.03 +0.04 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.55 +0.02 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.11 +0.02 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.77 +0.01 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.45 +0.01 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.22 +0.01 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 31.09 +0.28 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.88 +0.37 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.13 +0.04 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.83 +0.46 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.29 +0.06 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.19 +0.10 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.76 +0.08 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.90 -0.08 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.20 +0.20 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.62 +0.16 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.27 +0.15 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 9.13 +0.17 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.96 +0.04 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.01 +0.07 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.14 +0.01 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.47 +0.09 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.73 +0.08 27 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.12 +0.07 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.54 +0.06 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.06 +0.04 27 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.63 +0.05 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.19 +0.03 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.88 +0.03 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.59 +0.02 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.37 +0.02 26 0 0 0
TOTAL CALL 246 7,786 +93
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 317 0
29APR26 77.50 P 0.23 0.23 0.22 0.07 -0.05 25 4 276 +2
29APR26 80.00 P 0.47 0.47 0.37 0.24 -0.14 25 30 286 -24
29APR26 82.50 P 0.90 0.91 0.80 0.68 -0.23 25 52 256 +35
29APR26 85.00 P 0.00 0.00 0.00 1.51 -0.30 25 0 265 0
29APR26 87.50 P 2.76 2.76 2.76 2.83 -0.41 25 2 202 0
29APR26 90.00 P 0.00 0.00 0.00 4.62 -0.38 25 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 6.77 -0.36 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 9.13 -0.33 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 11.60 -0.30 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.10 -0.30 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.92 +0.01 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.38 -0.02 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.91 -0.07 64 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.42 +0.02 69 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.92 -0.03 74 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.16 -0.24 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.83 -0.07 79 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 142 0
28MAY26 72.50 P 0.00 0.00 0.00 0.17 -0.05 28 0 31 0
28MAY26 75.00 P 0.66 0.66 0.64 0.36 -0.08 28 4 225 +1
28MAY26 77.50 P 1.08 1.08 1.00 0.70 -0.12 28 40 261 +40
28MAY26 80.00 P 1.63 1.66 1.63 1.24 -0.17 29 18 127 +18
28MAY26 82.50 P 2.45 2.50 2.45 2.02 -0.23 29 48 344 +46
28MAY26 85.00 P 3.60 3.60 3.45 3.10 -0.25 29 200 467 +200
28MAY26 87.50 P 0.00 0.00 0.00 4.44 -0.29 29 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 5.90 -0.31 28 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 7.73 -0.32 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 9.75 -0.33 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 11.94 -0.32 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.68 +0.11 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.15 -0.32 40 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.68 -0.31 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.25 -0.31 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.82 -0.31 53 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.40 -0.31 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.97 +0.02 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.55 -0.31 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 28 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 0.06 -0.01 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.27 -0.05 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.51 -0.09 27 0 1,032 0
29JUN26 72.50 P 1.16 1.16 1.13 0.91 -0.11 27 45 376 +15
29JUN26 75.00 P 1.69 1.70 1.69 1.49 -0.14 27 30 131 0
29JUN26 77.50 P 0.00 0.00 0.00 2.26 -0.20 27 0 81 0
29JUN26 80.00 P 3.40 3.40 3.16 3.20 -0.20 27 35 131 +30
29JUN26 82.50 P 4.40 4.40 4.40 4.38 -0.27 26 3 125 +3
29JUN26 85.00 P 0.00 0.00 0.00 5.79 -0.36 26 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 7.85 -0.02 28 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 9.50 -0.30 27 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 11.54 -0.31 27 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 13.70 -0.31 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.00 +0.14 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.98 -0.20 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.66 +0.01 26 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 23.07 +0.01 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 25.50 +0.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.96 +0.02 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 30.27 -0.11 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.72 -0.12 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.19 -0.12 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 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.53 -0.05 27 0 4 0
30JUL26 70.00 P 1.10 1.10 1.10 0.88 -0.08 27 4 21 +4
30JUL26 72.50 P 0.00 0.00 0.00 1.38 -0.11 27 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 2.03 -0.17 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 2.81 -0.21 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 3.79 -0.26 26 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 5.03 -0.25 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 6.42 -0.37 26 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 8.20 -0.15 27 0 45 0
30JUL26 90.00 P 0.00 0.00 0.00 9.91 -0.41 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.01 -0.28 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.09 -0.28 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.36 +0.17 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.59 +0.14 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.70 -0.08 24 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.07 -0.08 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.50 -0.05 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 -0.05 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.69 -0.07 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.08 -0.09 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.58 -0.11 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.16 -0.13 27 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.85 -0.20 27 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 3.77 -0.18 27 0 232 0
29SEP26 80.00 P 4.85 4.85 4.85 4.85 -0.20 27 1 170 0
29SEP26 82.50 P 0.00 0.00 0.00 6.07 -0.23 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 7.45 -0.25 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 9.27 -0.25 27 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.00 -0.28 27 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 12.85 -0.29 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.80 -0.30 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 16.64 -0.07 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.79 -0.08 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.02 -0.10 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.53 +0.15 27 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 25.83 +0.11 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.22 +0.13 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.63 +0.14 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.05 +0.13 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.50 +0.07 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 -0.04 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.88 -0.06 27 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 1.26 -0.03 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.79 -0.09 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.42 -0.08 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.12 -0.05 27 0 25 0
30DEC26 75.00 P 4.00 4.00 4.00 3.96 -0.03 27 1 63 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.95 -0.11 27 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.10 -0.13 27 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 7.24 -0.30 26 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 8.76 -0.23 27 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 10.34 -0.26 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.00 -0.24 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 13.78 -0.07 27 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 15.68 -0.05 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 17.85 +0.09 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.89 +0.14 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.80 -0.04 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.95 -0.07 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.17 -0.08 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.64 +0.12 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.89 +0.06 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.27 +0.09 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.69 -0.09 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.64 -0.03 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.92 -0.05 26 0 0 0
30MAR27 62.50 P 1.34 1.34 1.34 1.29 -0.05 26 5 90 +5
30MAR27 65.00 P 0.00 0.00 0.00 1.76 -0.06 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.32 -0.06 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 2.97 -0.06 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 3.81 -0.02 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.72 -0.02 26 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.62 -0.16 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.78 -0.15 26 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 8.19 -0.07 26 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 9.49 -0.21 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.11 -0.17 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.80 -0.16 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.44 -0.07 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.45 +0.09 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.31 +0.02 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.36 0.00 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.26 -0.12 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.47 -0.13 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.77 -0.11 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.97 -0.06 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.24 -0.13 27 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.55 -0.03 27 0 0 0
TOTAL PUT 522 10,355 +376
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$ 16.96
29APR26 10.50 C 0.00 0.00 0.00 6.47 -0.32 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.97 -0.32 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.49 -0.31 80 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.97 -0.32 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.48 -0.31 55 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.98 -0.32 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.46 -0.34 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.98 -0.32 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.50 -0.31 39 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.03 -0.30 38 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.59 -0.28 38 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.20 -0.25 38 0 434 0
29APR26 16.50 C 0.77 0.79 0.77 0.83 -0.25 36 40 606 +40
29APR26 17.00 C 0.53 0.53 0.50 0.57 -0.20 37 305 906 +195
29APR26 17.50 C 0.32 0.33 0.32 0.37 -0.15 37 200 856 +165
29APR26 18.00 C 0.23 0.23 0.18 0.23 -0.11 38 285 934 +90
29APR26 18.50 C 0.19 0.19 0.12 0.14 -0.07 38 68 467 -8
29APR26 19.00 C 0.08 0.08 0.08 0.08 -0.04 39 1 739 -1
29APR26 19.50 C 0.05 0.05 0.05 0.05 -0.02 40 3 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 528 0
29APR26 21.00 C 0.02 0.02 0.02 0.01 0.00 43 30 87 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.53 -0.29 70 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.98 -0.34 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.49 -0.34 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.97 -0.36 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.48 -0.36 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.01 -0.33 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.50 -0.36 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.04 -0.35 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.65 -0.24 39 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.16 -0.28 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.76 -0.26 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.40 -0.24 33 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.06 -0.24 32 0 650 0
28MAY26 17.00 C 0.76 0.76 0.74 0.81 -0.21 32 18 120 0
28MAY26 17.50 C 0.55 0.55 0.55 0.60 -0.16 32 10 122 +10
28MAY26 18.00 C 0.45 0.45 0.38 0.43 -0.13 32 6 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.31 -0.11 33 0 139 0
28MAY26 19.00 C 0.00 0.00 0.00 0.22 -0.08 33 0 153 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 205 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 18 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.25 -0.32 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.96 -0.37 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.56 -0.27 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.06 -0.28 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.49 -0.35 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.08 -0.26 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.48 -0.37 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.09 -0.27 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.61 -0.27 41 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.06 -0.35 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.71 -0.22 38 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.28 -0.22 36 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.83 -0.27 32 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.46 -0.27 31 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 -0.24 32 0 1,242 0
29JUN26 17.00 C 1.10 1.10 0.89 0.90 -0.22 31 70 1,071 +18
29JUN26 17.50 C 0.86 0.86 0.68 0.69 -0.19 32 31 924 -1
29JUN26 18.00 C 0.68 0.68 0.51 0.52 -0.17 32 122 660 -107
29JUN26 18.50 C 0.43 0.43 0.38 0.41 -0.13 33 75 72 -75
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.11 33 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.08 33 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.06 33 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30JUL26 12.50 C 0.00 0.00 0.00 4.56 -0.30 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.09 -0.28 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.61 -0.28 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.13 -0.30 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.71 -0.25 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.28 -0.26 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.89 -0.27 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.55 -0.26 32 0 0 0
30JUL26 16.50 C 1.37 1.37 1.26 1.27 -0.23 32 45 45 +45
30JUL26 17.00 C 0.00 0.00 0.00 1.02 -0.22 32 0 51 0
30JUL26 17.50 C 0.00 0.00 0.00 0.83 -0.18 32 0 15 0
30JUL26 18.00 C 0.70 0.70 0.62 0.64 -0.18 32 65 94 +58
30JUL26 18.50 C 0.64 0.65 0.50 0.51 -0.16 32 155 220 +155
30JUL26 19.00 C 0.52 0.52 0.42 0.41 -0.12 32 70 205 +70
30JUL26 19.50 C 0.42 0.42 0.42 0.32 -0.10 32 15 51 +15
30JUL26 20.00 C 0.00 0.00 0.00 0.25 -0.08 33 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.25 -0.32 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.96 -0.37 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.56 -0.27 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.06 -0.28 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.49 -0.35 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.08 -0.28 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 -0.31 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 -0.32 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 -0.34 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.26 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 -0.28 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.44 -0.26 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.11 -0.25 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 -0.23 33 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.57 -0.20 33 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 -0.21 33 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 1.13 -0.19 33 0 41 0
29SEP26 18.00 C 1.07 1.07 0.95 0.96 -0.18 33 20 80 0
29SEP26 18.50 C 0.84 0.84 0.84 0.82 -0.11 33 4 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.13 33 0 40 0
29SEP26 19.50 C 0.56 0.56 0.56 0.59 -0.12 33 1 31 +1
29SEP26 20.00 C 0.00 0.00 0.00 0.50 -0.10 34 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 -0.07 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.25 -0.32 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.96 -0.37 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.56 -0.28 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.06 -0.29 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.50 -0.36 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.08 -0.31 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 -0.38 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.25 -0.26 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.76 -0.34 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.47 -0.24 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.11 -0.25 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 -0.17 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 -0.17 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.22 33 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.96 -0.17 34 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 -0.21 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 -0.20 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.19 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 -0.15 34 0 15 0
30DEC26 19.00 C 1.02 1.02 1.02 1.07 -0.14 34 5 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.93 -0.14 33 0 32 0
30DEC26 20.00 C 0.81 0.81 0.81 0.82 -0.12 33 1 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.47 -0.09 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.08 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.56 -0.29 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 -0.33 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.57 -0.35 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.14 -0.35 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 -0.33 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 -0.33 34 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.00 -0.31 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.68 -0.29 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.36 -0.27 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.09 -0.24 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.73 -0.21 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.48 -0.21 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.28 -0.16 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.06 -0.23 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 -0.21 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.68 -0.19 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.52 -0.18 33 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.37 -0.15 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.24 -0.14 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.11 -0.13 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.90 -0.11 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 -0.12 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 8 0
TOTAL CALL 1,645 17,568 +670
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 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 75 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 38 0 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 730 0
29APR26 15.50 P 0.10 0.10 0.10 0.12 +0.04 39 30 170 -30
29APR26 16.00 P 0.15 0.24 0.15 0.22 +0.07 38 286 585 +90
29APR26 16.50 P 0.27 0.41 0.27 0.39 +0.11 39 320 852 +111
29APR26 17.00 P 0.43 0.65 0.43 0.63 +0.16 40 181 1,791 +179
29APR26 17.50 P 0.80 0.97 0.80 0.93 +0.21 40 395 498 +272
29APR26 18.00 P 0.00 0.00 0.00 1.26 +0.22 38 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.66 +0.25 38 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.10 +0.28 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.57 +0.30 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.14 +0.40 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.05 +0.32 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.14 +0.41 79 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.08 +0.35 76 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.10 +0.37 89 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 13.50 P 0.02 0.02 0.02 0.03 +0.01 35 13 74 +13
28MAY26 14.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 123 0
28MAY26 15.50 P 0.00 0.00 0.00 0.26 +0.06 33 0 53 0
28MAY26 16.00 P 0.39 0.39 0.39 0.40 +0.08 33 5 765 0
28MAY26 16.50 P 0.47 0.55 0.47 0.58 +0.10 33 54 626 +54
28MAY26 17.00 P 0.70 0.84 0.70 0.84 +0.16 34 18 187 +10
28MAY26 17.50 P 0.87 1.15 0.87 1.14 +0.20 34 45 173 +30
28MAY26 18.00 P 1.15 1.38 1.15 1.47 +0.22 35 45 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.81 +0.23 33 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.21 +0.25 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.64 +0.27 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.17 +0.36 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.06 +0.31 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.14 +0.41 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.09 +0.36 52 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.10 +0.37 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 87 0
29JUN26 13.00 P 0.09 0.09 0.09 0.07 +0.02 33 2 211 -2
29JUN26 13.50 P 0.12 0.12 0.12 0.11 +0.02 33 1 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 596 0
29JUN26 14.50 P 0.23 0.28 0.23 0.28 +0.04 33 26 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 +0.06 33 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.59 +0.09 33 0 296 0
29JUN26 16.00 P 0.00 0.00 0.00 0.81 +0.13 33 0 211 0
29JUN26 16.50 P 1.02 1.05 1.02 1.05 +0.14 33 4 934 -4
29JUN26 17.00 P 1.15 1.38 1.15 1.36 +0.19 34 75 905 0
29JUN26 17.50 P 1.43 1.61 1.43 1.69 +0.21 34 75 452 +45
29JUN26 18.00 P 0.00 0.00 0.00 2.00 +0.17 32 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 +0.17 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.80 +0.24 32 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.29 +0.32 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.34 39 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.68 +0.32 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.57 +0.27 32 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.54 +0.27 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.61 +0.36 47 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.60 +0.36 50 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 13.50 P 0.18 0.18 0.18 0.18 +0.02 32 2 2 +2
30JUL26 14.00 P 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.40 +0.05 33 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.55 +0.06 33 0 12 0
30JUL26 15.50 P 0.72 0.72 0.72 0.74 +0.09 33 1 16 +1
30JUL26 16.00 P 0.00 0.00 0.00 0.95 +0.11 32 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.20 +0.13 32 0 42 0
30JUL26 17.00 P 1.47 1.47 1.47 1.48 +0.15 32 15 15 +7
30JUL26 17.50 P 1.65 1.65 1.65 1.82 +0.19 33 15 8 -5
30JUL26 18.00 P 0.00 0.00 0.00 2.14 +0.17 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.51 +0.20 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.90 +0.21 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.32 +0.23 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.79 +0.25 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.68 +0.26 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.67 +0.33 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.67 +0.38 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.61 +0.35 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 +0.03 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 +0.04 34 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.05 33 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.07 34 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.82 +0.08 34 0 4,221 0
29SEP26 15.50 P 0.99 0.99 0.99 1.01 +0.09 33 3 55 +3
29SEP26 16.00 P 1.24 1.24 1.24 1.25 +0.13 33 1 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.49 +0.13 33 0 1,257 0
29SEP26 17.00 P 0.00 0.00 0.00 1.78 +0.16 33 0 66 0
29SEP26 17.50 P 0.00 0.00 0.00 2.09 +0.18 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.14 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.78 +0.20 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.11 +0.17 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.16 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.91 +0.19 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 +0.28 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.67 +0.24 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.68 +0.33 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.64 +0.34 37 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.03 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 +0.04 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 +0.05 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.06 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.08 33 0 32 0
30DEC26 15.00 P 1.06 1.06 1.06 1.09 +0.10 33 1 85 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.29 +0.10 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.53 +0.12 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.77 +0.13 33 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.05 +0.15 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.36 +0.17 33 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.19 33 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.97 +0.13 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.35 +0.15 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 +0.16 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.11 +0.17 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.93 +0.20 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.85 +0.28 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.75 +0.30 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 +0.32 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 +0.04 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 +0.05 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.06 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.91 +0.06 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.09 +0.08 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.29 +0.10 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 +0.10 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.74 +0.12 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.00 +0.14 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.28 +0.15 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 +0.18 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.91 +0.19 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.25 +0.20 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.54 +0.14 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 +0.20 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 +0.23 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 +0.25 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 +0.26 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.85 +0.30 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.76 +0.32 33 0 0 0
TOTAL PUT 1,613 20,100 +777
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$ 87.60
10APR26 57.50 C 0.00 0.00 0.00 30.10 -0.40 0 0 0 -100
10APR26 60.00 C 0.00 0.00 0.00 27.60 -0.40 0 0 0 0
10APR26 62.50 C 0.00 0.00 0.00 25.10 -0.40 0 0 0 0
10APR26 65.00 C 0.00 0.00 0.00 22.60 -0.40 0 0 0 -30
10APR26 67.50 C 0.00 0.00 0.00 20.10 -0.40 0 0 0 0
10APR26 70.00 C 19.57 20.30 19.57 17.60 -0.40 0 4 0 -3
10APR26 72.50 C 16.26 16.26 16.26 15.10 -0.40 0 1 0 -1
10APR26 75.00 C 14.00 14.00 14.00 12.60 -0.40 0 20 0 -25
10APR26 77.50 C 12.14 12.29 11.22 10.10 -0.41 0 23 0 -177
10APR26 80.00 C 8.01 8.01 7.40 7.60 -0.41 0 9 0 -776
10APR26 82.50 C 7.05 7.05 5.00 5.10 -0.41 0 43 0 -1,337
10APR26 85.00 C 4.50 5.75 2.43 2.60 -0.43 0 794 0 -1,049
10APR26 87.50 C 1.40 3.30 0.14 0.10 -1.10 0 540 0 -1,036
10APR26 90.00 C 0.35 1.20 0.01 0.00 -0.29 0 1,649 1,673 -125
10APR26 92.50 C 0.06 0.28 0.01 0.00 -0.04 0 963 1,684 +401
10APR26 95.00 C 0.01 0.07 0.01 0.00 -0.01 0 151 975 +9
10APR26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 294 0
10APR26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
10APR26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
10APR26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
10APR26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10APR26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 30.14 -0.86 114 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 27.64 -1.14 103 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 25.61 -0.52 162 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 22.70 -0.94 103 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 20.13 -0.98 0 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 18.16 +0.04 120 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 15.59 -0.42 101 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 12.64 -0.80 42 0 0 0
17APR26 77.50 C 11.39 11.39 11.39 10.17 -0.42 42 2 2 +2
17APR26 80.00 C 10.00 10.00 8.20 7.77 -0.44 42 24 52 +22
17APR26 82.50 C 0.00 0.00 0.00 5.45 -0.45 39 0 30 0
17APR26 85.00 C 4.00 4.05 3.58 3.58 -0.42 41 44 382 -1
17APR26 87.50 C 2.73 4.09 2.07 2.17 -0.30 43 45 502 +21
17APR26 90.00 C 1.53 2.70 1.13 1.15 -0.31 43 286 704 +37
17APR26 92.50 C 0.87 1.60 0.57 0.55 -0.22 43 1,208 1,308 +758
17APR26 95.00 C 0.54 0.89 0.32 0.23 -0.13 43 342 417 +109
17APR26 97.50 C 0.35 0.47 0.18 0.09 -0.06 43 334 491 +65
17APR26 100.00 C 0.22 0.28 0.13 0.03 -0.03 43 155 500 +91
17APR26 102.50 C 0.13 0.14 0.13 0.01 -0.01 44 94 162 +94
17APR26 105.00 C 0.10 0.10 0.05 0.01 0.00 50 17 17 +17
17APR26 107.50 C 0.06 0.06 0.05 0.01 0.00 56 5 5 +5
17APR26 110.00 C 0.04 0.04 0.02 0.01 0.00 61 31 60 +31
29APR26 37.00 C 0.00 0.00 0.00 50.65 -0.50 122 0 263 0
29APR26 38.00 C 0.00 0.00 0.00 50.09 +0.04 210 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 48.64 -0.69 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 47.99 -0.06 189 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 46.65 -0.40 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 45.65 -0.40 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 44.65 -0.51 0 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 43.60 -0.54 0 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 42.61 -0.45 0 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 41.66 -0.40 91 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 40.62 -0.44 0 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 39.66 -0.40 78 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 38.66 -0.40 0 0 37 0
29APR26 50.00 C 37.75 37.75 37.75 37.77 -0.29 116 20 1,070 0
29APR26 52.50 C 0.00 0.00 0.00 35.16 -0.41 0 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 32.67 -0.40 65 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 30.64 -0.36 117 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 28.14 -0.64 107 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 25.65 -0.48 98 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 22.88 -0.76 74 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 20.45 -0.66 70 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 18.16 -0.04 71 0 246 0
29APR26 72.50 C 18.57 18.57 18.57 15.59 -0.42 59 24 247 -24
29APR26 75.00 C 13.60 13.60 13.60 12.85 -0.59 41 1 1,012 0
29APR26 77.50 C 12.80 12.80 12.80 10.54 -0.40 41 1 3,768 0
29APR26 80.00 C 9.60 10.50 8.44 8.44 -0.24 42 64 4,107 -42
29APR26 82.50 C 8.46 8.46 6.38 6.41 -0.31 40 121 5,344 0
29APR26 85.00 C 5.05 6.86 4.77 4.71 -0.34 40 112 5,720 +18
29APR26 87.50 C 4.48 5.35 3.34 3.44 -0.15 41 2,396 4,188 +1,281
29APR26 90.00 C 3.20 3.96 2.23 2.32 -0.26 41 735 4,960 +152
29APR26 92.50 C 1.78 2.79 1.53 1.56 -0.21 41 706 4,270 +265
29APR26 95.00 C 1.12 1.94 1.02 0.98 -0.16 41 742 4,851 -43
29APR26 97.50 C 0.87 1.28 0.70 0.59 -0.11 41 448 4,212 +143
29APR26 100.00 C 0.60 0.90 0.48 0.34 -0.08 41 1,240 9,160 -469
29APR26 102.50 C 0.50 0.54 0.38 0.19 -0.05 41 21 7,687 +7
29APR26 105.00 C 0.37 0.45 0.29 0.10 -0.03 41 160 3,574 +89
29APR26 107.50 C 0.24 0.33 0.20 0.06 -0.01 42 88 2,844 +8
29APR26 110.00 C 0.20 0.21 0.14 0.03 -0.01 42 57 2,612 +49
29APR26 112.50 C 0.00 0.00 0.00 0.02 0.00 43 0 1,287 0
29APR26 115.00 C 0.14 0.14 0.14 0.01 0.00 43 10 2,208 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 545 0
29APR26 120.00 C 0.07 0.07 0.06 0.01 0.00 49 24 1,113 0
29APR26 122.50 C 0.05 0.05 0.05 0.01 0.00 52 20 214 +1
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 357 0
29APR26 127.50 C 0.02 0.02 0.02 0.01 0.00 58 120 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,664 0
29APR26 140.00 C 0.01 0.01 0.01 0.01 0.00 70 1 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 51.26 -0.45 141 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 50.27 -0.41 138 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 48.98 -0.56 117 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 47.99 -0.81 114 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 47.09 -0.64 117 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 45.82 -0.87 91 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 45.18 -0.53 115 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 44.25 +0.11 114 0 0 0
28MAY26 45.00 C 43.21 43.21 43.21 42.72 -0.47 0 30 41 +30
28MAY26 46.00 C 0.00 0.00 0.00 41.69 -1.07 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 40.73 -0.57 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 39.73 -0.38 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 39.06 -0.58 89 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 38.04 -0.73 85 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 35.91 +0.24 93 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 32.77 -0.98 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 30.72 -0.50 73 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 28.42 -0.47 72 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 25.96 -0.17 67 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.04 -0.93 48 0 0 0
28MAY26 67.50 C 21.47 21.47 21.47 20.59 -0.70 45 1 100 0
28MAY26 70.00 C 0.00 0.00 0.00 18.53 -0.02 50 0 261 0
28MAY26 72.50 C 0.00 0.00 0.00 15.85 -0.84 40 0 146 0
28MAY26 75.00 C 0.00 0.00 0.00 13.60 -0.47 39 0 1,678 0
28MAY26 77.50 C 0.00 0.00 0.00 11.67 -0.23 40 0 3,315 0
28MAY26 80.00 C 10.14 10.41 10.01 9.64 -0.31 38 22 4,001 +1
28MAY26 82.50 C 0.00 0.00 0.00 8.12 -0.09 40 0 4,555 0
28MAY26 85.00 C 0.00 0.00 0.00 6.55 -0.19 40 0 8,149 0
28MAY26 87.50 C 6.35 6.71 5.35 5.28 -0.10 40 220 2,659 -7
28MAY26 90.00 C 5.00 5.74 4.07 4.19 -0.17 40 325 2,538 +153
28MAY26 92.50 C 4.66 4.66 3.29 3.30 -0.10 40 295 1,755 +90
28MAY26 95.00 C 3.39 3.39 2.59 2.59 -0.09 41 188 1,577 -94
28MAY26 97.50 C 2.70 2.70 2.04 1.97 -0.09 41 98 2,074 -78
28MAY26 100.00 C 1.77 2.38 1.59 1.47 -0.07 40 383 2,614 -175
28MAY26 102.50 C 1.80 1.80 1.44 1.09 -0.05 40 36 2,015 +3
28MAY26 105.00 C 1.28 1.35 1.00 0.79 -0.04 40 164 1,353 -11
28MAY26 107.50 C 1.03 1.03 0.89 0.57 -0.03 40 55 978 +41
28MAY26 110.00 C 0.85 0.99 0.85 0.41 -0.02 40 52 2,371 +50
28MAY26 112.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 201 0
28MAY26 115.00 C 0.66 0.66 0.50 0.20 -0.01 40 12 251 0
28MAY26 117.50 C 0.45 0.57 0.45 0.14 -0.01 40 17 336 +17
28MAY26 120.00 C 0.48 0.48 0.42 0.10 0.00 41 31 1,109 +20
28MAY26 122.50 C 0.00 0.00 0.00 0.07 0.00 41 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.05 0.00 41 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.03 0.00 40 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.02 0.00 40 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 145.00 C 0.11 0.11 0.11 0.01 0.00 47 6 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,184 0
29JUN26 37.00 C 0.00 0.00 0.00 51.26 -0.64 106 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 50.27 -0.55 104 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 49.01 -0.53 87 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 47.99 -0.96 83 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 47.41 -0.38 100 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 45.99 -0.88 78 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 45.18 -0.53 85 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 44.25 -0.55 85 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 42.78 -0.41 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 42.04 -0.82 71 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 40.83 -1.14 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 40.06 -1.03 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.06 -1.00 65 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 38.04 -0.73 61 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 35.91 -0.63 70 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 33.22 -0.89 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 30.75 -1.00 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.42 -0.85 53 0 135 0
29JUN26 62.50 C 0.00 0.00 0.00 25.96 -0.84 49 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 23.98 +0.01 53 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 21.63 +0.34 50 0 186 0
29JUN26 70.00 C 0.00 0.00 0.00 19.37 -0.37 48 0 2,771 0
29JUN26 72.50 C 0.00 0.00 0.00 17.21 +0.16 46 0 191 0
29JUN26 75.00 C 14.99 15.30 14.92 15.17 -0.33 45 300 4,180 -200
29JUN26 77.50 C 14.22 14.22 14.22 12.88 -0.70 40 1 4,889 +1
29JUN26 80.00 C 11.20 11.20 11.20 11.18 -0.62 41 50 16,654 +12
29JUN26 82.50 C 0.00 0.00 0.00 9.53 -0.13 40 0 4,735 0
29JUN26 85.00 C 8.23 8.23 8.22 8.21 -0.11 40 56 5,859 +30
29JUN26 87.50 C 7.97 7.97 6.92 6.94 -0.11 40 55 3,781 +30
29JUN26 90.00 C 6.80 7.39 5.88 5.85 -0.07 41 299 14,578 -2
29JUN26 92.50 C 5.73 6.14 4.94 4.96 -0.04 41 258 2,100 -55
29JUN26 95.00 C 4.90 5.25 4.10 4.16 -0.04 41 387 8,132 -57
29JUN26 97.50 C 4.39 4.44 3.50 3.43 -0.08 41 824 7,628 +686
29JUN26 100.00 C 3.00 3.50 2.87 2.80 -0.10 41 244 14,790 +8
29JUN26 102.50 C 3.16 3.16 2.49 2.27 -0.09 41 4,389 8,407 +3,867
29JUN26 105.00 C 0.00 0.00 0.00 1.84 -0.07 41 0 14,990 0
29JUN26 107.50 C 2.05 2.05 1.94 1.47 -0.06 41 4 2,522 0
29JUN26 110.00 C 1.55 1.83 1.52 1.18 -0.04 41 114 11,468 +91
29JUN26 112.50 C 1.54 1.54 1.37 0.93 -0.04 41 5 1,303 +4
29JUN26 115.00 C 1.18 1.39 1.12 0.74 -0.03 41 23 14,347 +8
29JUN26 117.50 C 0.98 0.98 0.98 0.58 -0.03 41 30 3,418 0
29JUN26 120.00 C 0.87 1.09 0.86 0.45 -0.02 41 671 6,685 +404
29JUN26 122.50 C 0.77 0.77 0.77 0.35 -0.02 41 12 3,176 0
29JUN26 125.00 C 0.78 0.78 0.69 0.28 -0.01 41 18 7,217 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 1,410 0
29JUN26 130.00 C 0.60 0.65 0.60 0.16 -0.01 41 353 6,003 -303
29JUN26 132.50 C 0.00 0.00 0.00 0.13 0.00 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 0.00 41 0 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 0.00 41 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 0.00 41 0 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 0.00 41 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 0.00 42 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 0.00 41 0 747 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 252 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 54 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 306 0
29JUN26 200.00 C 0.12 0.12 0.10 0.01 0.00 56 364 2,450 +134
30JUL26 57.50 C 0.00 0.00 0.00 30.91 -0.84 47 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 28.80 -0.47 50 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 26.71 -0.46 51 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 24.46 +0.16 50 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 22.22 -0.37 47 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 20.07 -0.36 46 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 18.03 -0.35 45 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 16.11 -0.33 44 0 60 0
30JUL26 77.50 C 0.00 0.00 0.00 13.90 -0.72 40 0 280 0
30JUL26 80.00 C 0.00 0.00 0.00 12.28 -0.65 40 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 10.87 -0.05 41 0 376 0
30JUL26 85.00 C 0.00 0.00 0.00 9.43 -0.12 40 0 520 0
30JUL26 87.50 C 9.30 9.30 9.01 8.18 -0.15 40 31 434 +31
30JUL26 90.00 C 7.98 8.50 7.00 7.09 -0.16 40 94 1,067 +53
30JUL26 92.50 C 6.92 7.62 6.56 6.14 -0.10 41 375 444 +258
30JUL26 95.00 C 5.86 6.15 5.72 5.31 -0.12 41 3,571 3,581 +3,243
30JUL26 97.50 C 5.26 5.72 4.58 4.58 -0.07 41 890 2,197 +812
30JUL26 100.00 C 4.52 4.52 3.98 3.92 -0.09 41 236 734 +160
30JUL26 102.50 C 3.91 4.26 3.55 3.32 -0.11 41 90 323 0
30JUL26 105.00 C 3.39 3.60 2.98 2.80 -0.09 41 73 403 +43
30JUL26 107.50 C 3.05 3.05 2.60 2.35 -0.09 41 34 261 -30
30JUL26 110.00 C 0.00 0.00 0.00 1.97 -0.07 41 0 355 0
30JUL26 112.50 C 2.30 2.30 1.96 1.64 -0.07 41 21 207 +20
30JUL26 115.00 C 0.00 0.00 0.00 1.37 -0.05 41 0 125 0
30JUL26 117.50 C 0.00 0.00 0.00 1.13 -0.05 41 0 64 0
30JUL26 120.00 C 0.00 0.00 0.00 0.94 -0.04 41 0 220 0
29SEP26 37.00 C 0.00 0.00 0.00 51.72 -0.18 79 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 50.73 -0.09 77 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 49.80 +0.16 76 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.39 -0.56 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.82 +0.03 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.90 +0.03 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.86 -0.01 69 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.98 +0.05 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.05 +0.07 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.03 -0.55 65 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 42.09 -0.62 64 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 41.14 -0.62 63 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 40.23 +0.11 63 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 39.25 +0.05 61 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 36.90 +0.11 58 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 34.58 +0.05 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.27 +0.05 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.98 -0.35 51 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 27.76 -0.09 49 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 25.62 +0.01 48 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 23.57 -0.06 46 0 31 0
29SEP26 70.00 C 22.28 22.28 22.28 21.61 -0.08 46 30 199 +30
29SEP26 72.50 C 0.00 0.00 0.00 19.76 +0.09 45 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 18.00 +0.12 44 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 16.36 -0.21 44 0 288 0
29SEP26 80.00 C 14.58 14.58 14.58 14.58 -0.43 42 200 6,352 -100
29SEP26 82.50 C 0.00 0.00 0.00 12.95 -0.22 41 0 4,164 0
29SEP26 85.00 C 0.00 0.00 0.00 11.71 -0.02 42 0 2,858 0
29SEP26 87.50 C 0.00 0.00 0.00 10.61 -0.01 42 0 3,024 0
29SEP26 90.00 C 10.43 10.43 10.10 9.44 -0.09 42 4 7,064 +3
29SEP26 92.50 C 0.00 0.00 0.00 8.46 -0.05 42 1,750 2,739 +1,750
29SEP26 95.00 C 8.16 8.16 8.16 7.57 0.00 42 36 8,905 0
29SEP26 97.50 C 7.33 7.33 6.87 6.79 -0.02 42 500 2,580 +350
29SEP26 100.00 C 7.20 7.20 6.05 6.05 +0.04 42 87 13,495 +13
29SEP26 102.50 C 0.00 0.00 0.00 5.45 +0.01 42 0 3,538 0
29SEP26 105.00 C 0.00 0.00 0.00 4.84 -0.02 42 21 2,488 +2
29SEP26 107.50 C 0.00 0.00 0.00 4.28 -0.03 42 0 1,564 0
29SEP26 110.00 C 4.66 4.66 3.97 3.78 -0.02 42 63 5,927 +1
29SEP26 112.50 C 3.92 4.01 3.92 3.33 -0.02 42 2 642 +1
29SEP26 115.00 C 0.00 0.00 0.00 2.93 -0.02 42 0 1,943 0
29SEP26 117.50 C 0.00 0.00 0.00 2.58 -0.01 42 0 5,492 0
29SEP26 120.00 C 3.00 3.00 2.63 2.27 0.00 42 8 2,093 -8
29SEP26 122.50 C 0.00 0.00 0.00 1.99 0.00 42 0 1,214 0
29SEP26 125.00 C 2.45 2.45 2.45 1.75 +0.01 42 2 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.53 0.00 42 0 513 0
29SEP26 130.00 C 2.00 2.00 2.00 1.34 +0.01 42 1 2,437 -1
29SEP26 132.50 C 0.00 0.00 0.00 1.17 +0.01 42 0 201 0
29SEP26 135.00 C 1.67 1.67 1.67 1.02 0.00 42 40 412 -19
29SEP26 137.50 C 0.00 0.00 0.00 0.89 0.00 42 0 239 0
29SEP26 140.00 C 1.42 1.42 1.42 0.78 +0.01 42 1 673 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.68 +0.01 42 0 190 0
29SEP26 145.00 C 1.26 1.26 1.26 0.59 +0.01 42 1 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.52 +0.01 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 661 0
29SEP26 152.50 C 1.03 1.03 1.03 0.39 +0.01 42 10 276 0
29SEP26 155.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 1,161 0
29SEP26 160.00 C 0.77 0.80 0.77 0.26 +0.01 42 5 702 +1
30DEC26 37.00 C 0.00 0.00 0.00 52.37 -0.05 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.95 -0.46 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.36 -0.07 67 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 49.45 -0.05 66 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 48.08 -0.52 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 47.14 -0.47 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 46.66 -0.02 63 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 45.68 -0.05 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 44.82 +0.10 61 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 43.42 -0.42 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 42.50 -0.36 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 41.59 -0.49 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 41.07 -0.10 57 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 40.13 -0.13 56 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 37.81 -0.19 53 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 35.35 -0.56 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 33.36 -0.40 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 31.24 -0.35 48 0 204 0
30DEC26 62.50 C 0.00 0.00 0.00 29.19 -0.39 47 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 27.23 -0.34 46 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 25.35 -0.32 45 0 270 0
30DEC26 70.00 C 25.42 25.42 23.90 23.47 -0.31 44 93 15,314 -1
30DEC26 72.50 C 0.00 0.00 0.00 21.85 -0.21 44 0 50 0
30DEC26 75.00 C 21.48 22.70 21.48 20.24 -0.34 44 93 297 +63
30DEC26 77.50 C 0.00 0.00 0.00 18.72 -0.11 44 0 389 0
30DEC26 80.00 C 0.00 0.00 0.00 17.28 -0.04 43 0 3,220 0
30DEC26 82.50 C 0.00 0.00 0.00 15.94 +0.02 43 0 2,506 0
30DEC26 85.00 C 0.00 0.00 0.00 14.67 -0.30 43 0 5,024 0
30DEC26 87.50 C 0.00 0.00 0.00 13.30 -0.12 42 0 1,488 0
30DEC26 90.00 C 13.55 13.55 13.55 12.21 -0.10 42 4 9,760 0
30DEC26 92.50 C 0.00 0.00 0.00 11.22 -0.08 42 0 851 0
30DEC26 95.00 C 0.00 0.00 0.00 10.30 -0.05 42 0 1,839 0
30DEC26 97.50 C 0.00 0.00 0.00 9.45 -0.02 42 0 1,664 0
30DEC26 100.00 C 9.45 10.00 8.75 8.70 -0.08 42 235 4,578 +22
30DEC26 102.50 C 0.00 0.00 0.00 7.99 -0.03 42 0 847 0
30DEC26 105.00 C 7.55 7.55 7.34 7.30 -0.06 42 295 1,134 +93
30DEC26 107.50 C 0.00 0.00 0.00 6.67 -0.09 42 0 349 0
30DEC26 110.00 C 6.85 6.85 6.85 6.08 -0.16 42 2 1,059 0
30DEC26 112.50 C 0.00 0.00 0.00 5.55 -0.16 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 5.05 -0.16 42 0 443 0
30DEC26 117.50 C 5.11 5.11 5.11 4.60 -0.15 42 15 554 +5
30DEC26 120.00 C 4.90 5.12 4.47 4.19 -0.14 42 68 1,130 -5
30DEC26 122.50 C 0.00 0.00 0.00 3.81 -0.14 42 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 3.47 -0.12 42 0 1,185 0
30DEC26 127.50 C 3.84 3.84 3.84 3.16 -0.11 42 3 1,076 0
30DEC26 130.00 C 3.32 3.32 3.32 2.87 -0.11 42 26 3,404 +26
30DEC26 132.50 C 3.44 3.44 3.10 2.61 -0.10 42 31 2,647 +31
30DEC26 135.00 C 3.21 3.21 3.21 2.37 -0.09 42 10 848 0
30DEC26 137.50 C 0.00 0.00 0.00 2.15 -0.09 42 0 509 0
30DEC26 140.00 C 2.83 2.83 2.45 1.95 -0.09 42 31 683 +10
30DEC26 142.50 C 2.54 2.54 2.33 1.78 -0.07 42 20 430 +5
30DEC26 145.00 C 2.30 2.30 2.17 1.61 -0.07 42 13 190 +10
30DEC26 147.50 C 2.10 2.10 2.10 1.46 -0.07 42 1 148 0
30DEC26 150.00 C 0.00 0.00 0.00 1.33 -0.06 42 0 986 0
30DEC26 152.50 C 0.00 0.00 0.00 1.21 -0.05 42 0 1,341 0
30DEC26 155.00 C 0.00 0.00 0.00 1.09 -0.06 42 0 692 0
30DEC26 157.50 C 0.00 0.00 0.00 0.99 -0.05 42 0 354 0
30DEC26 160.00 C 1.66 1.66 1.51 0.90 -0.05 42 8 1,551 +3
30MAR27 37.00 C 0.00 0.00 0.00 52.39 -0.47 60 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 51.47 -0.45 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 50.94 +0.01 63 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.07 +0.04 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.15 +0.09 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.24 +0.08 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.31 +0.01 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.36 -0.03 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.42 -0.07 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.49 -0.08 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.54 -0.23 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.43 -0.51 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.74 -0.27 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.84 -0.36 52 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 38.64 -0.34 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.49 -0.41 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 34.42 -0.40 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.42 -0.40 46 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 30.49 -0.39 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 28.65 -0.37 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 26.88 -0.31 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 25.19 -0.23 44 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 23.58 -0.28 44 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 22.06 -0.35 43 0 414 0
30MAR27 77.50 C 0.00 0.00 0.00 20.61 -0.35 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 19.24 -0.34 43 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 17.95 -0.33 43 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 16.73 +0.01 43 0 142 0
30MAR27 87.50 C 0.00 0.00 0.00 15.34 +0.32 42 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 14.33 -0.19 42 0 1,946 0
30MAR27 92.50 C 0.00 0.00 0.00 13.33 -0.17 42 0 173 0
30MAR27 95.00 C 12.70 12.70 12.50 12.41 -0.13 42 10 371 +10
30MAR27 97.50 C 13.26 13.26 12.61 11.58 -0.10 42 16 197 0
30MAR27 100.00 C 10.68 10.68 10.68 10.68 -0.18 42 2 204 +2
30MAR27 102.50 C 0.00 0.00 0.00 10.01 -0.09 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 9.33 -0.08 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 8.66 -0.11 42 0 280 0
30MAR27 110.00 C 8.46 8.46 8.46 8.03 -0.14 42 100 392 +100
30MAR27 112.50 C 7.74 7.74 7.74 7.45 -0.16 42 505 1,414 +505
TOTAL CALL 34,044 571,691 +10,628
10APR26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
10APR26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,065 0
10APR26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 396 0
10APR26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
10APR26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 879 0
10APR26 82.50 P 0.03 0.03 0.03 0.00 -0.01 0 3 838 0
10APR26 85.00 P 0.02 0.02 0.01 0.00 -0.12 0 135 1,056 +8
10APR26 87.50 P 0.31 0.60 0.03 0.00 -0.75 0 3,205 588 -242
10APR26 90.00 P 2.26 2.60 0.38 2.40 +0.05 0 454 0 -280
10APR26 92.50 P 3.24 3.62 3.24 4.90 +0.23 0 51 0 -75
10APR26 95.00 P 4.69 4.69 4.69 7.40 +0.25 0 30 0 0
10APR26 97.50 P 0.00 0.00 0.00 9.90 +0.28 0 0 0 0
10APR26 100.00 P 0.00 0.00 0.00 12.40 +0.28 0 0 0 0
10APR26 102.50 P 0.00 0.00 0.00 14.90 +0.28 0 0 0 0
10APR26 105.00 P 0.00 0.00 0.00 17.40 +0.29 0 0 0 -3
10APR26 107.50 P 0.00 0.00 0.00 19.90 +0.29 0 0 0 0
10APR26 110.00 P 0.00 0.00 0.00 22.40 +0.28 0 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 75.00 P 0.04 0.04 0.04 0.01 -0.01 45 2 47 +2
17APR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 117 0
17APR26 80.00 P 0.15 0.24 0.15 0.14 -0.03 43 321 434 +292
17APR26 82.50 P 0.47 0.50 0.23 0.42 -0.05 43 286 604 +192
17APR26 85.00 P 0.95 1.10 0.45 1.02 -0.05 43 880 386 +122
17APR26 87.50 P 2.07 2.09 0.99 2.00 -0.07 42 384 319 -2
17APR26 90.00 P 3.35 3.67 1.84 3.59 +0.08 45 225 165 -11
17APR26 92.50 P 3.46 5.29 3.46 5.48 +0.12 45 78 155 +41
17APR26 95.00 P 7.10 7.10 7.10 7.59 +0.06 43 5 5 +5
17APR26 97.50 P 0.00 0.00 0.00 9.95 +0.33 42 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 12.41 +0.29 43 0 1 0
17APR26 102.50 P 0.00 0.00 0.00 14.90 +0.28 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 17.40 +0.29 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 19.90 +0.29 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 22.40 +0.28 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 735 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,151 0
29APR26 65.00 P 0.06 0.06 0.06 0.01 0.00 49 80 1,653 -74
29APR26 67.50 P 0.08 0.08 0.08 0.01 0.00 43 20 1,146 0
29APR26 70.00 P 0.08 0.12 0.08 0.02 -0.01 41 8 3,032 0
29APR26 72.50 P 0.15 0.17 0.15 0.06 -0.01 41 35 3,181 +32
29APR26 75.00 P 0.19 0.28 0.18 0.16 0.00 41 368 7,394 +175
29APR26 77.50 P 0.31 0.45 0.31 0.36 +0.01 41 65 5,953 +54
29APR26 80.00 P 0.69 0.79 0.48 0.71 +0.02 41 132 13,486 +45
29APR26 82.50 P 0.93 1.31 0.75 1.27 +0.01 41 647 4,587 +70
29APR26 85.00 P 1.77 2.15 1.20 2.04 -0.03 40 481 9,811 +51
29APR26 87.50 P 2.40 3.22 2.02 3.15 -0.04 40 2,435 5,970 +1,110
29APR26 90.00 P 4.09 4.75 3.10 4.59 -0.01 40 138 3,306 +24
29APR26 92.50 P 4.64 6.00 4.64 6.51 +0.21 44 43 3,556 -40
29APR26 95.00 P 6.10 8.20 6.10 8.43 +0.20 44 30 6,006 -1
29APR26 97.50 P 7.88 7.88 7.86 10.31 -0.08 39 120 3,998 +15
29APR26 100.00 P 12.00 12.25 10.00 12.64 +0.15 41 4 2,684 -1
29APR26 102.50 P 0.00 0.00 0.00 15.01 +0.36 41 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 17.69 +0.58 53 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 20.02 +0.29 51 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 22.41 +0.29 46 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 24.98 +0.39 57 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.53 +0.37 65 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.94 +0.37 62 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 32.55 +0.55 75 0 817 0
29APR26 122.50 P 0.00 0.00 0.00 34.94 +0.27 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 37.40 +0.40 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 40.08 +0.48 88 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 42.46 +0.46 82 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 45.06 +0.52 94 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 47.42 +0.42 82 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 49.92 +0.35 85 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 52.50 +0.50 99 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 55.04 +0.54 106 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 57.40 +0.30 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 59.99 +0.49 107 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 62.45 +0.38 105 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 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 76 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.15 0.15 0.15 0.02 0.00 41 1 888 -1
28MAY26 62.50 P 0.00 0.00 0.00 0.04 0.00 40 0 1,772 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 1,747 0
28MAY26 67.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 1,530 0
28MAY26 70.00 P 0.39 0.42 0.39 0.31 +0.03 40 7 3,189 -7
28MAY26 72.50 P 0.54 0.66 0.53 0.54 +0.04 40 90 4,465 -32
28MAY26 75.00 P 0.76 0.95 0.67 0.88 +0.06 40 207 5,806 -187
28MAY26 77.50 P 1.07 1.37 0.94 1.36 +0.09 41 192 5,104 +62
28MAY26 80.00 P 1.50 2.05 1.49 1.97 +0.08 40 134 6,403 +4
28MAY26 82.50 P 2.17 2.69 2.03 2.75 +0.06 40 212 3,250 -102
28MAY26 85.00 P 2.82 3.70 2.82 3.70 +0.03 40 164 6,378 -96
28MAY26 87.50 P 4.15 5.03 3.71 4.98 +0.11 40 543 2,073 +4
28MAY26 90.00 P 5.30 6.35 4.95 6.35 +0.10 40 152 686 -28
28MAY26 92.50 P 6.77 7.88 6.73 7.95 +0.13 40 98 1,034 +2
28MAY26 95.00 P 8.42 8.42 8.42 9.59 0.00 39 1 893 -1
28MAY26 97.50 P 0.00 0.00 0.00 11.54 -0.03 40 0 184 0
28MAY26 100.00 P 0.00 0.00 0.00 13.68 +0.10 41 0 72 0
28MAY26 102.50 P 0.00 0.00 0.00 15.99 +0.20 43 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 18.08 +0.05 42 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 20.24 +0.51 40 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 22.73 +0.61 43 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 25.10 +0.38 43 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 27.53 +0.37 44 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 29.94 +0.37 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.55 +0.55 50 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 34.94 +0.27 47 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 37.40 +0.40 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 40.08 +0.48 59 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 42.49 +0.48 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 45.06 +0.52 63 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 47.49 +0.49 62 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 49.99 +0.30 64 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 52.50 +0.50 67 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 55.04 +0.54 71 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 57.49 +0.39 70 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 59.99 +0.49 72 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 62.45 +0.38 71 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 0.08 0.08 0.08 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 0.10 0.10 0.10 0.01 0.00 43 8 124 0
29JUN26 52.50 P 0.15 0.15 0.15 0.02 0.00 42 6 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 0.07 +0.01 41 0 469 0
29JUN26 60.00 P 0.33 0.36 0.33 0.12 +0.01 41 52 1,426 +1
29JUN26 62.50 P 0.41 0.41 0.41 0.21 +0.01 41 50 861 0
29JUN26 65.00 P 0.51 0.51 0.51 0.36 +0.03 41 7 3,230 -7
29JUN26 67.50 P 0.00 0.00 0.00 0.57 +0.04 41 0 8,066 0
29JUN26 70.00 P 0.86 1.05 0.86 0.87 +0.05 41 53 9,480 0
29JUN26 72.50 P 1.21 1.40 1.21 1.27 +0.07 41 290 6,870 +30
29JUN26 75.00 P 1.55 1.92 1.43 1.79 +0.07 41 833 18,585 +216
29JUN26 77.50 P 2.15 2.51 2.14 2.47 +0.11 41 4,311 10,785 +1,247
29JUN26 80.00 P 2.65 3.25 2.65 3.21 +0.06 41 812 22,647 0
29JUN26 82.50 P 3.51 4.12 3.51 4.12 +0.03 40 838 9,750 -554
29JUN26 85.00 P 4.35 5.18 4.00 5.18 +0.09 40 1,515 11,438 -535
29JUN26 87.50 P 5.51 6.45 5.18 6.44 +0.10 41 313 5,733 -65
29JUN26 90.00 P 6.46 7.73 6.45 7.85 +0.11 41 84 9,332 +33
29JUN26 92.50 P 8.27 9.19 7.85 9.43 +0.14 41 257 4,602 +191
29JUN26 95.00 P 9.69 11.05 9.30 11.12 +0.14 41 214 15,800 +152
29JUN26 97.50 P 0.00 0.00 0.00 12.95 +0.14 41 0 7,436 0
29JUN26 100.00 P 13.84 13.86 13.78 14.51 +0.37 39 141 18,055 -141
29JUN26 102.50 P 0.00 0.00 0.00 16.57 +0.71 39 0 5,147 0
29JUN26 105.00 P 18.05 18.05 17.99 18.69 +0.66 40 111 16,682 -111
29JUN26 107.50 P 0.00 0.00 0.00 20.84 +0.52 39 0 3,616 0
29JUN26 110.00 P 22.60 22.60 22.60 23.10 -0.07 40 1 9,743 -1
29JUN26 112.50 P 0.00 0.00 0.00 25.21 +0.41 37 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 27.53 +0.33 36 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 30.14 +0.57 40 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 33.30 +0.40 53 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 34.98 +0.31 41 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 37.43 +0.20 40 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 40.08 +0.48 48 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 42.49 +0.48 47 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 45.06 +0.49 51 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 47.49 +0.49 51 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 49.99 +0.30 52 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 52.50 +0.50 54 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 55.04 +0.33 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 57.49 +0.39 57 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 59.99 +0.31 59 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.45 +0.38 59 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 64.93 +0.25 59 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 67.40 +0.40 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.90 +0.40 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.40 +0.29 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.90 +0.40 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.40 +0.40 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.90 +0.27 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.43 +0.43 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.90 +0.40 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.40 +0.40 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.90 +0.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.40 +0.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.90 +0.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.40 +0.31 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.90 +0.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.40 +0.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.93 +0.43 80 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.40 +0.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.90 +0.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.44 +0.30 84 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 124 0
30JUL26 60.00 P 0.52 0.52 0.52 0.30 +0.02 41 1 226 -1
30JUL26 62.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 98 0
30JUL26 65.00 P 0.92 0.95 0.92 0.71 +0.04 41 21 84 +21
30JUL26 67.50 P 0.00 0.00 0.00 1.03 +0.05 41 0 80 0
30JUL26 70.00 P 1.36 1.60 1.34 1.43 +0.06 41 31 530 -26
30JUL26 72.50 P 1.78 1.79 1.63 1.96 +0.07 41 80 170 -29
30JUL26 75.00 P 2.16 2.63 2.16 2.61 +0.10 41 127 848 +121
30JUL26 77.50 P 2.75 2.75 2.73 3.35 +0.10 41 7 658 0
30JUL26 80.00 P 3.55 3.55 3.55 4.18 +0.08 41 2 1,738 +2
30JUL26 82.50 P 4.45 5.04 4.25 5.14 +0.05 40 63 613 -29
30JUL26 85.00 P 5.53 6.23 5.53 6.23 +0.04 40 86 632 +56
30JUL26 87.50 P 6.69 6.69 6.66 7.53 +0.11 41 10 489 -10
30JUL26 90.00 P 7.42 8.87 7.42 8.95 +0.14 41 101 301 +90
30JUL26 92.50 P 8.97 10.00 8.97 10.48 +0.14 41 181 331 +31
30JUL26 95.00 P 10.83 11.64 10.45 12.13 +0.22 41 3,855 3,870 +3,615
30JUL26 97.50 P 11.92 12.44 11.92 13.93 +0.24 41 210 240 +210
30JUL26 100.00 P 0.00 0.00 0.00 15.76 +0.27 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.26 -0.50 39 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 19.32 +0.63 39 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.45 +0.59 39 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.55 +0.38 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.80 +0.59 39 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.04 +0.68 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 30.36 +0.72 39 0 61 0
30JUL26 120.00 P 0.00 0.00 0.00 33.30 +0.40 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
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 0.02 +0.01 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.03 42 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.62 +0.05 42 0 716 0
29SEP26 60.00 P 1.13 1.13 1.10 0.88 +0.07 42 40 1,405 +30
29SEP26 62.50 P 1.36 1.36 1.30 1.20 +0.09 42 16 994 +14
29SEP26 65.00 P 1.63 1.80 1.63 1.61 +0.09 42 60 2,007 +60
29SEP26 67.50 P 0.00 0.00 0.00 2.12 +0.12 42 0 2,839 0
29SEP26 70.00 P 0.00 0.00 0.00 2.70 +0.15 42 0 26,408 0
29SEP26 72.50 P 0.00 0.00 0.00 3.41 +0.16 42 0 1,768 0
29SEP26 75.00 P 4.02 4.02 3.76 4.19 +0.17 42 253 4,003 -1
29SEP26 77.50 P 4.59 4.59 4.59 5.02 +0.11 42 2 4,598 0
29SEP26 80.00 P 5.35 5.35 5.20 5.94 +0.05 41 98 10,445 -95
29SEP26 82.50 P 0.00 0.00 0.00 6.98 +0.06 41 0 6,424 0
29SEP26 85.00 P 0.00 0.00 0.00 8.16 +0.10 41 0 6,092 0
29SEP26 87.50 P 0.00 0.00 0.00 9.44 +0.10 41 0 2,052 0
29SEP26 90.00 P 10.00 10.00 10.00 10.86 +0.17 41 1 4,836 0
29SEP26 92.50 P 11.70 11.70 11.70 12.36 +0.16 41 1,760 4,027 +838
29SEP26 95.00 P 0.00 0.00 0.00 14.04 +0.25 42 0 5,714 0
29SEP26 97.50 P 0.00 0.00 0.00 15.69 +0.22 42 0 2,613 0
29SEP26 100.00 P 16.06 16.06 16.06 17.55 +0.27 42 1 6,812 0
29SEP26 102.50 P 0.00 0.00 0.00 19.44 +0.44 42 0 3,779 0
29SEP26 105.00 P 0.00 0.00 0.00 21.13 +0.11 41 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 22.81 +0.54 40 0 728 0
29SEP26 110.00 P 25.16 25.16 25.08 25.88 +1.75 45 14 1,816 +14
29SEP26 112.50 P 0.00 0.00 0.00 26.95 +0.72 40 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 29.08 +0.55 40 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 31.21 +0.38 39 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 33.43 +0.34 39 0 241 0
29SEP26 122.50 P 0.00 0.00 0.00 35.64 +0.37 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 37.92 +0.28 38 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 40.23 +0.30 38 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 42.62 +0.27 38 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 45.29 +0.71 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 47.49 +0.22 38 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 50.09 +0.40 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 52.50 +0.39 41 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 55.04 +0.33 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.49 +0.39 43 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 59.99 +0.31 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.45 +0.38 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.93 +0.25 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.40 +0.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.90 +0.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.40 +0.29 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 42 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 0.00 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.20 0.00 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 0.00 42 0 15,354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 0.00 42 0 281 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 +0.01 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.75 +0.01 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.03 +0.01 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.36 +0.02 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.78 +0.02 42 0 1,352 0
30DEC26 62.50 P 0.00 0.00 0.00 2.28 +0.04 42 0 936 0
30DEC26 65.00 P 0.00 0.00 0.00 2.84 +0.03 42 0 1,550 0
30DEC26 67.50 P 3.21 3.56 3.21 3.51 +0.04 42 11 592 +11
30DEC26 70.00 P 3.90 3.90 3.90 4.24 +0.05 42 1 20,674 -1
30DEC26 72.50 P 4.96 4.96 4.96 5.10 +0.06 42 30 1,830 +30
30DEC26 75.00 P 5.50 5.50 5.50 5.93 +0.03 42 2 2,035 +2
30DEC26 77.50 P 6.63 6.68 6.63 6.85 -0.03 41 200 2,680 +53
30DEC26 80.00 P 7.59 7.59 7.59 7.88 +0.06 41 1 10,266 +1
30DEC26 82.50 P 0.00 0.00 0.00 8.99 +0.02 41 0 3,014 0
30DEC26 85.00 P 9.30 10.23 9.30 10.10 -0.04 41 8 6,906 +4
30DEC26 87.50 P 10.57 10.57 10.55 11.51 +0.06 41 92 1,099 -92
30DEC26 90.00 P 11.86 12.80 11.86 12.92 +0.09 41 5 8,331 0
30DEC26 92.50 P 0.00 0.00 0.00 14.41 +0.14 41 0 855 0
30DEC26 95.00 P 15.53 15.53 15.53 15.99 +0.26 41 30 2,542 0
30DEC26 97.50 P 16.44 17.53 16.44 17.63 +0.21 41 150 2,065 +150
30DEC26 100.00 P 18.06 18.06 18.06 18.95 -0.29 40 1 4,526 0
30DEC26 102.50 P 0.00 0.00 0.00 20.73 +0.35 40 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 22.64 +0.48 40 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 24.52 +0.42 40 0 141 0
30DEC26 110.00 P 25.43 26.78 25.43 26.47 -0.17 40 180 1,237 +150
30DEC26 112.50 P 0.00 0.00 0.00 28.63 -0.21 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 30.67 -0.05 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 32.75 -0.02 41 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 34.72 -0.22 40 0 558 0
30DEC26 122.50 P 0.00 0.00 0.00 36.88 -0.19 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 39.05 +0.64 40 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 41.23 +0.41 40 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 43.45 +0.47 39 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 45.86 +0.09 40 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 48.21 +0.61 40 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 50.51 +0.45 40 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 52.88 +0.49 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 55.24 +0.37 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 57.59 +0.35 39 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 60.09 +0.41 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.47 +0.23 39 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 65.04 +0.36 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 67.48 +0.38 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.95 +0.39 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.42 +0.31 41 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 0.00 41 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 0.00 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 0.00 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 0.00 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.49 0.00 41 0 31 0
30MAR27 46.00 P 1.08 1.08 1.08 0.57 0.00 41 4 16 +4
30MAR27 47.00 P 0.00 0.00 0.00 0.66 0.00 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 0.00 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.84 0.00 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.95 0.00 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.27 +0.01 41 0 188 0
30MAR27 55.00 P 2.05 2.05 2.05 1.66 +0.02 42 4 149 +4
30MAR27 57.50 P 0.00 0.00 0.00 2.09 +0.01 42 0 321 0
30MAR27 60.00 P 2.82 2.82 2.82 2.63 +0.02 42 1 182 0
30MAR27 62.50 P 3.25 3.26 3.25 3.21 +0.02 42 2 301 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 +0.03 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.65 +0.03 42 2 210 -2
30MAR27 70.00 P 5.60 5.60 5.60 5.51 +0.05 42 1 453 -1
30MAR27 72.50 P 0.00 0.00 0.00 6.43 +0.07 42 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.29 +0.05 41 0 695 0
30MAR27 77.50 P 7.70 8.19 7.70 8.29 +0.11 41 3 415 0
30MAR27 80.00 P 9.10 9.10 9.10 9.36 +0.06 41 602 1,037 +602
30MAR27 82.50 P 0.00 0.00 0.00 10.50 +0.13 41 2 179 -2
30MAR27 85.00 P 11.16 11.16 11.16 11.73 -0.04 41 1 45 +1
30MAR27 87.50 P 0.00 0.00 0.00 13.05 +0.01 41 0 243 0
30MAR27 90.00 P 13.35 13.35 13.35 14.44 +0.11 40 1 1,563 +1
30MAR27 92.50 P 0.00 0.00 0.00 15.92 +0.15 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 17.50 +0.13 41 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 19.14 +0.23 41 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 20.76 +0.16 40 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 22.16 -0.19 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 23.98 +0.34 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.17 +0.68 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.79 +0.55 40 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 29.72 +0.54 40 0 465 0
TOTAL PUT 30,721 580,552 +7,409
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$ 11.18
29APR26 8.25 C 0.00 0.00 0.00 2.94 -0.04 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.45 -0.04 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.21 -0.05 31 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.77 -0.05 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 67 0
29APR26 11.50 C 0.17 0.17 0.17 0.19 -0.03 31 5 140 -5
29APR26 12.00 C 0.07 0.07 0.07 0.07 -0.02 30 1 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.21 -0.08 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.97 -0.04 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.74 -0.04 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.52 -0.04 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.30 -0.04 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.92 -0.06 34 0 121 0
28MAY26 11.00 C 0.57 0.57 0.57 0.60 -0.06 33 35 72 +35
28MAY26 11.50 C 0.34 0.34 0.34 0.37 -0.04 33 35 124 +35
28MAY26 12.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 0.00 36 0 71 0
28MAY26 14.00 C 0.02 0.02 0.02 0.02 0.00 36 8 80 -8
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 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
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.95 -0.07 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.71 -0.07 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.21 -0.09 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 -0.05 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.76 -0.04 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.33 -0.05 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.97 -0.06 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.67 -0.07 32 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.45 -0.05 32 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.02 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 2 0
29JUN26 13.50 C 0.11 0.11 0.11 0.08 -0.01 34 2 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 46 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.95 -0.08 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.71 -0.08 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.46 -0.09 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.23 -0.09 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.00 -0.05 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.78 -0.05 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.39 -0.04 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.05 -0.04 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.77 -0.06 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 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 2.95 -0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.71 -0.09 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.47 -0.10 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 -0.10 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 -0.03 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.03 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.29 -0.03 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 -0.02 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
29SEP26 14.00 C 0.22 0.22 0.22 0.24 -0.01 35 30 255 +30
29SEP26 14.50 C 0.18 0.18 0.17 0.19 -0.01 35 120 150 +25
29SEP26 15.00 C 0.14 0.14 0.14 0.15 -0.01 35 45 195 +45
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 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 34 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 39 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 3.02 -0.04 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.81 -0.04 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 -0.11 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.93 -0.03 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 -0.03 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.02 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 -0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.02 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.02 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.02 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.01 34 0 75 0
30DEC26 14.00 C 0.39 0.40 0.39 0.41 -0.01 34 60 90 +60
30DEC26 14.50 C 0.34 0.34 0.34 0.35 -0.01 34 15 45 +15
30DEC26 15.00 C 0.28 0.28 0.28 0.29 +0.01 34 30 60 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 34 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 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 34 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 35 0 2,075 0
30MAR27 8.25 C 0.00 0.00 0.00 3.11 -0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.75 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.58 -0.02 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.42 -0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.27 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.13 -0.01 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 -0.01 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.73 -0.01 34 0 0 0
30MAR27 11.00 C 1.41 1.41 1.41 1.46 0.00 33 20 20 +20
30MAR27 11.50 C 0.00 0.00 0.00 1.26 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 0.00 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
TOTAL CALL 406 20,224 +282
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 -0.01 32 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 57 0
29APR26 10.50 P 0.11 0.11 0.11 0.09 0.00 33 2 125 0
29APR26 11.00 P 0.25 0.25 0.25 0.24 +0.01 32 45 440 +40
29APR26 11.50 P 0.48 0.54 0.48 0.52 +0.03 33 36 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.88 +0.02 31 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.33 +0.03 30 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.82 +0.04 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.35 +0.07 53 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.82 +0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.36 +0.08 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.86 +0.08 79 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.32 +0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.82 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.32 +0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.82 +0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.32 +0.04 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 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 9.25 P 0.11 0.11 0.11 0.07 +0.01 36 35 35 +35
28MAY26 9.50 P 0.00 0.00 0.00 0.10 0.00 35 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 198 0
28MAY26 10.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 355 0
28MAY26 11.00 P 0.00 0.00 0.00 0.64 +0.03 35 0 128 0
28MAY26 11.50 P 0.00 0.00 0.00 0.95 +0.04 35 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.35 +0.06 37 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.73 +0.03 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.23 +0.08 40 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.71 +0.09 44 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.20 +0.09 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.70 +0.10 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.63 +0.04 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.13 +0.04 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.63 +0.04 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.12 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.62 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.62 +0.04 0 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 0.06 -0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 0.00 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 0.00 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 0.00 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.01 34 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.76 +0.02 34 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.07 +0.03 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.41 +0.02 33 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 +0.02 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.30 +0.08 38 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.76 +0.10 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 +0.11 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.73 +0.11 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.22 +0.11 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.71 +0.11 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.20 +0.10 53 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.70 +0.11 56 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.20 +0.12 59 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.69 +0.11 61 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.12 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.62 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.12 +0.04 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.62 +0.04 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.12 +0.04 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.11 +0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.11 +0.04 56 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.11 +0.04 64 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.41 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.62 +0.02 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 +0.02 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.54 +0.05 35 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.88 +0.01 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.35 +0.09 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.80 +0.10 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.25 +0.09 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.73 +0.10 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.22 +0.10 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.71 +0.11 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.21 +0.11 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 0.00 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.01 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 +0.02 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 +0.01 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 +0.02 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.78 +0.08 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.15 +0.02 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.55 +0.03 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 +0.03 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 +0.04 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.87 +0.03 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 +0.04 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 +0.03 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.32 +0.03 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.82 +0.04 50 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.33 +0.07 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.83 +0.08 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.34 +0.10 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.82 +0.09 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.34 +0.12 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.84 +0.11 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.33 +0.11 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.11 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.11 +0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.01 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.01 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 +0.01 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 +0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.02 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 +0.02 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.03 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.03 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 +0.03 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 +0.03 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.53 +0.03 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.97 +0.04 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.43 +0.04 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.83 +0.03 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 +0.03 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 +0.04 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.33 +0.07 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.83 +0.08 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.34 +0.10 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.82 +0.09 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.34 +0.12 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.84 +0.11 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.33 +0.11 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.11 +0.04 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.11 +0.04 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.02 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.75 +0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 +0.03 35 0 0 0
30MAR27 10.00 P 1.00 1.00 1.00 0.97 +0.03 35 3 11 +3
30MAR27 10.50 P 0.00 0.00 0.00 1.22 +0.04 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.49 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.04 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.12 +0.05 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.47 +0.05 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.76 +0.05 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.14 +0.05 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.54 +0.04 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.97 +0.04 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.43 +0.04 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.83 +0.03 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.32 +0.03 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.82 +0.04 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.33 +0.07 40 0 0 0
TOTAL PUT 121 5,902 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 30.90
10APR26 22.00 C 0.00 0.00 0.00 8.90 -0.47 0 0 0 0
10APR26 23.00 C 0.00 0.00 0.00 7.90 -0.47 0 0 0 0
10APR26 24.00 C 0.00 0.00 0.00 6.90 -0.47 0 0 0 0
10APR26 25.00 C 0.00 0.00 0.00 5.90 -0.47 0 0 0 0
10APR26 26.00 C 0.00 0.00 0.00 4.90 -0.47 0 0 0 0
10APR26 27.00 C 0.00 0.00 0.00 3.90 -0.47 0 0 0 0
10APR26 28.00 C 0.00 0.00 0.00 2.90 -0.47 0 1 0 -3
10APR26 29.00 C 2.60 2.85 1.90 1.90 -0.52 0 71 0 -120
10APR26 30.00 C 1.75 1.83 0.86 0.90 -0.50 0 405 0 -71
10APR26 31.00 C 0.80 0.94 0.04 0.00 -0.55 0 783 330 +9
10APR26 32.00 C 0.11 0.22 0.01 0.00 -0.12 0 1,131 1,434 +384
10APR26 33.00 C 0.01 0.02 0.01 0.00 -0.02 0 188 1,196 -148
10APR26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 847 0
10APR26 35.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 916 0
10APR26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10APR26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
10APR26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
10APR26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
10APR26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 9.03 -0.34 151 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 8.02 -0.35 132 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 7.02 -0.35 116 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 6.04 -0.34 104 0 0 0
17APR26 26.00 C 0.00 0.00 0.00 4.92 -0.47 54 0 0 0
17APR26 27.00 C 0.00 0.00 0.00 3.94 -0.46 53 0 0 0
17APR26 28.00 C 3.47 3.47 3.10 2.99 -0.46 51 16 0 0
17APR26 29.00 C 0.00 0.00 0.00 2.09 -0.46 47 0 0 0
17APR26 30.00 C 1.80 1.80 1.28 1.28 -0.43 43 5 183 +2
17APR26 31.00 C 1.28 1.28 0.66 0.67 -0.38 41 396 242 +238
17APR26 32.00 C 0.62 0.71 0.30 0.33 -0.20 43 783 638 +273
17APR26 33.00 C 0.30 0.35 0.14 0.15 -0.09 44 877 1,369 +440
17APR26 34.00 C 0.15 0.16 0.06 0.07 -0.01 47 469 663 +271
17APR26 35.00 C 0.03 0.07 0.03 0.04 +0.02 51 10 224 +8
17APR26 36.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 66 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 15.03 -0.36 159 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.53 -0.37 152 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.96 -0.44 123 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.47 -0.43 122 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.04 -0.35 135 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.54 -0.35 129 0 0 0
29APR26 19.00 C 11.95 11.95 11.95 11.95 -0.42 97 200 1,320 +200
29APR26 19.50 C 0.00 0.00 0.00 11.54 -0.37 118 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.05 -0.36 114 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 9.98 -0.43 88 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.05 -0.37 92 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.02 -0.41 77 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.08 -0.39 76 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.04 -0.41 61 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 5.02 -0.45 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.09 -0.44 47 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.25 -0.40 47 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 2.43 -0.38 45 0 105 0
29APR26 30.00 C 2.30 2.30 1.66 1.69 -0.37 41 156 922 -68
29APR26 31.00 C 1.64 1.64 1.08 1.10 -0.33 40 1,212 1,740 +760
29APR26 32.00 C 1.13 1.14 0.68 0.70 -0.23 40 1,002 4,799 +171
29APR26 33.00 C 0.60 0.73 0.42 0.42 -0.18 40 1,144 4,302 +359
29APR26 34.00 C 0.40 0.46 0.26 0.26 -0.10 41 567 4,789 +76
29APR26 35.00 C 0.29 0.30 0.16 0.15 -0.05 42 993 7,741 -4
29APR26 36.00 C 0.14 0.19 0.10 0.08 -0.03 42 377 6,265 +136
29APR26 37.00 C 0.11 0.11 0.08 0.05 0.00 43 129 4,860 +37
29APR26 38.00 C 0.08 0.08 0.06 0.03 0.00 45 68 5,458 +1
29APR26 39.00 C 0.05 0.05 0.05 0.02 +0.01 46 90 3,579 +90
29APR26 40.00 C 0.04 0.04 0.04 0.01 0.00 46 2 4,449 0
29APR26 41.00 C 0.02 0.02 0.02 0.01 0.00 50 20 2,675 -20
29APR26 42.00 C 0.02 0.02 0.02 0.01 0.00 54 16 2,407 0
29APR26 43.00 C 0.02 0.02 0.02 0.01 0.00 57 20 1,381 -10
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,281 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,698 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 127 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 15.08 -0.38 103 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.59 -0.38 100 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.09 -0.39 96 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.56 -0.41 87 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.10 -0.38 89 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.60 -0.39 85 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.11 -0.33 82 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 11.58 -0.41 74 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.12 -0.39 75 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.14 -0.35 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.18 -0.30 66 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.20 -0.36 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.27 -0.35 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.27 -0.38 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.26 -0.49 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.48 -0.45 44 0 0 0
28MAY26 28.00 C 3.72 3.72 3.72 3.72 -0.40 43 2 2 +2
28MAY26 29.00 C 0.00 0.00 0.00 2.95 -0.42 41 0 2 0
28MAY26 30.00 C 2.94 2.94 2.32 2.32 -0.33 40 52 765 +2
28MAY26 31.00 C 2.36 2.36 1.79 1.80 -0.30 40 185 655 +68
28MAY26 32.00 C 1.69 1.84 1.36 1.37 -0.22 40 634 3,612 +137
28MAY26 33.00 C 1.33 1.41 1.02 1.03 -0.18 40 1,001 2,214 +715
28MAY26 34.00 C 1.05 1.09 0.76 0.78 -0.15 40 123 2,287 +32
28MAY26 35.00 C 0.75 0.81 0.57 0.57 -0.11 41 123 3,703 +54
28MAY26 36.00 C 0.57 0.58 0.44 0.41 -0.07 41 75 1,452 +42
28MAY26 37.00 C 0.46 0.46 0.33 0.29 -0.05 41 99 1,406 -15
28MAY26 38.00 C 0.34 0.34 0.25 0.20 -0.03 41 138 1,951 -21
28MAY26 39.00 C 0.25 0.27 0.19 0.14 -0.01 41 9 2,077 -5
28MAY26 40.00 C 0.21 0.21 0.16 0.10 0.00 41 58 4,726 +18
28MAY26 41.00 C 0.00 0.00 0.00 0.07 0.00 41 0 1,247 0
28MAY26 42.00 C 0.13 0.13 0.11 0.05 +0.01 42 7 1,090 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 0.00 41 0 2,048 0
28MAY26 44.00 C 0.08 0.08 0.08 0.02 0.00 41 2 750 +2
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,099 0
28MAY26 46.00 C 0.06 0.06 0.06 0.01 0.00 42 7 246 -7
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 132 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 655 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 1 387 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 15.12 -0.36 81 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.61 -0.39 76 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.09 -0.40 70 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.65 -0.35 73 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.15 -0.36 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.67 -0.37 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.19 -0.48 67 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.70 -0.50 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.20 -0.51 61 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.27 -0.49 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.37 -0.39 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.38 -0.48 53 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.45 -0.49 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.62 -0.43 49 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.60 -0.59 42 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.82 -0.41 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.10 -0.39 41 0 26 0
29JUN26 29.00 C 0.00 0.00 0.00 3.43 -0.37 40 0 56 0
29JUN26 30.00 C 3.42 3.46 2.88 2.84 -0.38 40 164 429 +162
29JUN26 31.00 C 2.47 2.47 2.33 2.30 -0.29 39 118 5,482 +85
29JUN26 32.00 C 2.26 2.30 1.85 1.86 -0.26 39 118 2,695 +38
29JUN26 33.00 C 1.85 1.85 1.52 1.49 -0.22 39 13 4,118 +13
29JUN26 34.00 C 1.29 1.29 1.28 1.20 -0.19 39 49 6,349 +48
29JUN26 35.00 C 1.27 1.27 0.94 0.95 -0.17 39 63 3,544 -9
29JUN26 36.00 C 1.00 1.00 0.78 0.74 -0.16 39 50 5,233 0
29JUN26 37.00 C 0.80 0.80 0.62 0.56 -0.15 39 7 3,056 +2
29JUN26 38.00 C 0.66 0.66 0.50 0.43 -0.13 39 58 5,375 +40
29JUN26 39.00 C 0.42 0.42 0.41 0.32 -0.11 38 2 1,938 +1
29JUN26 40.00 C 0.44 0.44 0.32 0.24 -0.10 38 73 12,697 -3
29JUN26 41.00 C 0.35 0.35 0.27 0.18 -0.08 38 32 5,761 -9
29JUN26 42.00 C 0.30 0.30 0.25 0.13 -0.07 38 3 5,181 +1
29JUN26 43.00 C 0.21 0.21 0.20 0.10 -0.05 39 26 2,814 0
29JUN26 44.00 C 0.17 0.20 0.17 0.07 -0.05 38 12 4,894 -4
29JUN26 45.00 C 0.16 0.16 0.15 0.05 -0.04 38 36 15,026 -21
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 1,395 0
29JUN26 47.00 C 0.14 0.14 0.14 0.03 -0.02 39 1 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 6,249 0
29JUN26 49.00 C 0.10 0.10 0.10 0.01 -0.02 37 2 3,631 0
29JUN26 50.00 C 0.09 0.10 0.09 0.01 -0.01 38 9 27,507 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,656 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25,151 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 306 0
29JUN26 92.50 C 0.01 0.01 0.01 0.01 0.00 79 85 153 -64
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,226 0
30JUL26 22.00 C 0.00 0.00 0.00 9.52 -0.44 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.60 -0.45 51 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.78 -0.37 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.92 -0.36 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.10 -0.36 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.29 -0.23 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.49 -0.32 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.82 -0.34 40 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 3.28 -0.31 40 0 9 0
30JUL26 31.00 C 2.87 2.87 2.75 2.72 -0.33 39 70 347 +68
30JUL26 32.00 C 2.70 2.70 2.32 2.29 -0.27 39 183 744 +150
30JUL26 33.00 C 1.94 1.95 1.94 1.91 -0.24 39 50 619 +38
30JUL26 34.00 C 0.00 0.00 0.00 1.60 -0.22 39 0 225 0
30JUL26 35.00 C 1.37 1.37 1.37 1.33 -0.19 39 35 296 +2
30JUL26 36.00 C 0.00 0.00 0.00 1.09 -0.17 39 0 238 0
30JUL26 37.00 C 1.15 1.15 0.93 0.89 -0.15 39 52 915 +32
30JUL26 38.00 C 0.79 0.79 0.79 0.72 -0.13 39 38 1,248 +38
30JUL26 39.00 C 0.80 0.80 0.66 0.58 -0.11 39 31 1,171 +31
30JUL26 40.00 C 0.65 0.65 0.56 0.46 -0.10 39 4 367 +4
30JUL26 41.00 C 0.00 0.00 0.00 0.37 -0.08 39 0 33 0
30JUL26 42.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 -0.06 39 0 31 0
30JUL26 44.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
30JUL26 45.00 C 0.28 0.28 0.25 0.15 -0.03 39 3 153 +3
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 151 0
29SEP26 16.00 C 0.00 0.00 0.00 15.39 -0.46 66 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.94 -0.38 65 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.43 -0.47 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.96 -0.47 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.49 -0.47 59 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.02 -0.46 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.56 -0.45 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.09 -0.46 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.67 -0.42 55 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.77 -0.42 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.89 -0.42 51 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 9.02 -0.42 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.18 -0.42 47 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.40 -0.38 45 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 6.63 -0.39 44 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.94 -0.34 43 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.24 -0.25 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.48 -0.41 39 0 8 0
29SEP26 30.00 C 4.31 4.31 4.00 3.95 -0.36 39 6 107 +6
29SEP26 31.00 C 3.50 3.50 3.50 3.48 -0.30 39 608 706 +608
29SEP26 32.00 C 3.57 3.57 3.57 3.03 -0.28 39 1 184 0
29SEP26 33.00 C 2.69 2.69 2.69 2.64 -0.25 39 1 4,234 0
29SEP26 34.00 C 0.00 0.00 0.00 2.30 -0.23 39 0 247 0
29SEP26 35.00 C 2.32 2.32 2.01 2.00 -0.21 39 481 3,061 +211
29SEP26 36.00 C 1.99 2.00 1.78 1.72 -0.20 39 27 7,212 -15
29SEP26 37.00 C 0.00 0.00 0.00 1.47 -0.21 39 0 2,227 0
29SEP26 38.00 C 1.32 1.32 1.32 1.25 -0.20 39 1 7,352 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.06 -0.19 39 1 6,197 0
29SEP26 40.00 C 1.20 1.23 1.04 0.90 -0.17 39 74 4,215 +22
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.16 38 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 -0.14 38 0 1,382 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 -0.14 38 0 1,499 0
29SEP26 44.00 C 0.69 0.69 0.69 0.44 -0.13 38 5 2,769 +5
29SEP26 45.00 C 0.51 0.67 0.51 0.37 -0.12 38 5 3,171 +3
29SEP26 46.00 C 0.00 0.00 0.00 0.31 -0.10 38 0 1,814 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.09 38 0 2,098 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 2,485 0
29SEP26 50.00 C 0.41 0.41 0.32 0.14 -0.07 37 29 17,663 -12
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 3,180 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 7,845 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 710 0
29SEP26 60.00 C 0.14 0.14 0.14 0.02 -0.02 37 4 6,794 -4
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 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 0.07 0.07 0.07 0.01 0.00 43 150 453 +105
29SEP26 75.00 C 0.06 0.06 0.06 0.01 0.00 45 50 1,325 +50
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 15.66 -0.41 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.21 -0.45 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.74 -0.41 57 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.28 -0.45 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.84 -0.44 55 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 13.38 -0.45 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.93 -0.46 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.57 -0.38 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.14 -0.38 52 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 11.29 -0.37 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.43 -0.40 49 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.61 -0.40 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.83 -0.40 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.09 -0.39 45 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.49 -0.27 45 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 6.71 -0.35 43 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.07 -0.36 42 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 5.49 -0.33 41 0 62 0
30DEC26 30.00 C 5.00 5.00 5.00 4.99 -0.39 41 2 1,125 0
30DEC26 31.00 C 0.00 0.00 0.00 4.38 -0.44 40 0 31 0
30DEC26 32.00 C 4.37 4.37 4.35 3.91 -0.32 39 7 134 0
30DEC26 33.00 C 4.08 4.11 4.02 3.54 -0.32 39 5 1,789 0
30DEC26 34.00 C 0.00 0.00 0.00 3.16 -0.31 39 0 481 0
30DEC26 35.00 C 2.92 2.92 2.92 2.84 -0.31 39 1 1,647 0
30DEC26 36.00 C 2.95 2.95 2.95 2.58 -0.25 40 1 7,374 +1
30DEC26 37.00 C 2.60 2.60 2.50 2.32 -0.24 40 6 5,139 -4
30DEC26 38.00 C 2.48 2.48 2.11 2.09 -0.21 40 128 4,039 +85
30DEC26 39.00 C 1.94 1.94 1.94 1.87 -0.19 40 1 1,335 -1
30DEC26 40.00 C 1.85 1.85 1.75 1.67 -0.18 40 122 1,375 +111
30DEC26 41.00 C 1.66 1.66 1.58 1.48 -0.18 40 15 2,264 0
30DEC26 42.00 C 1.66 1.66 1.43 1.32 -0.17 40 104 2,025 +104
30DEC26 43.00 C 0.00 0.00 0.00 1.18 -0.15 40 0 228 0
30DEC26 44.00 C 0.00 0.00 0.00 1.05 -0.15 40 0 407 0
30DEC26 45.00 C 1.20 1.20 1.11 0.93 -0.14 39 12 3,529 +12
30DEC26 46.00 C 1.04 1.04 1.04 0.83 -0.13 39 15 241 +15
30DEC26 47.00 C 1.00 1.00 1.00 0.73 -0.13 39 5 181 0
30DEC26 48.00 C 0.90 0.90 0.86 0.65 -0.12 39 23 188 +2
30DEC26 49.00 C 0.00 0.00 0.00 0.58 -0.11 39 0 233 0
30DEC26 50.00 C 0.80 0.88 0.72 0.51 -0.11 39 163 4,612 +158
30DEC26 52.50 C 0.60 0.60 0.60 0.38 -0.09 39 1 1,915 +1
30DEC26 55.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 1,730 0
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.06 39 0 415 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 707 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 337 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 153 0
30DEC26 70.00 C 0.23 0.24 0.23 0.05 -0.02 40 33 1,826 +33
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 80 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 553 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 648 0
30MAR27 16.00 C 0.00 0.00 0.00 15.92 -0.42 57 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 15.48 -0.45 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.04 -0.41 55 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.59 -0.45 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.16 -0.45 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.73 -0.45 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.31 -0.44 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.89 -0.44 50 0 0 0
30MAR27 20.00 C 13.30 13.30 13.30 12.58 -0.37 51 1 3 +1
30MAR27 21.00 C 0.00 0.00 0.00 11.66 -0.45 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.95 -0.36 48 0 0 0
30MAR27 23.00 C 10.00 10.00 10.00 10.14 -0.39 46 2 46 -2
30MAR27 24.00 C 0.00 0.00 0.00 9.42 -0.37 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.74 -0.34 45 0 33 0
30MAR27 26.00 C 0.00 0.00 0.00 8.06 -0.33 44 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.41 -0.32 43 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.83 -0.24 42 0 48 0
30MAR27 29.00 C 0.00 0.00 0.00 6.29 -0.26 42 0 10 0
30MAR27 30.00 C 6.30 6.30 5.68 5.74 -0.28 41 6 998 +4
30MAR27 31.00 C 0.00 0.00 0.00 5.16 -0.28 40 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.70 -0.29 40 0 104 0
30MAR27 33.00 C 4.40 4.40 4.40 4.30 -0.33 40 1 5,936 -1
30MAR27 34.00 C 4.46 4.46 4.46 3.91 -0.32 39 1,502 6,570 +1,500
30MAR27 35.00 C 0.00 0.00 0.00 3.55 -0.33 39 0 1,167 0
30MAR27 36.00 C 3.56 3.56 3.56 3.22 -0.33 39 14 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.91 -0.36 39 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 2.62 -0.37 38 0 71 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 -0.38 38 0 11 0
30MAR27 40.00 C 2.60 2.60 2.60 2.12 -0.39 38 1 748 +1
30MAR27 41.00 C 0.00 0.00 0.00 1.90 -0.39 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.71 -0.38 38 0 112 0
30MAR27 43.00 C 0.00 0.00 0.00 1.52 -0.39 37 0 208 0
30MAR27 44.00 C 0.00 0.00 0.00 1.36 -0.39 37 0 272 0
30MAR27 45.00 C 1.69 1.69 1.69 1.21 -0.39 37 1 2,291 +1
30MAR27 46.00 C 0.00 0.00 0.00 1.07 -0.39 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 0.95 -0.38 36 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 0.84 -0.38 36 0 16 0
30MAR27 49.00 C 1.33 1.33 1.33 0.74 -0.37 36 2 14 +2
30MAR27 50.00 C 1.29 1.29 1.26 0.66 -0.36 36 6 1,134 +1
TOTAL CALL 18,667 523,831 +7,685
10APR26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
10APR26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
10APR26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
10APR26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
10APR26 29.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 461 0
10APR26 30.00 P 0.02 0.02 0.01 0.00 -0.06 0 244 356 +10
10APR26 31.00 P 0.12 0.25 0.03 0.10 -0.11 0 2,461 13 -470
10APR26 32.00 P 0.48 1.13 0.29 1.10 +0.33 0 400 0 -828
10APR26 33.00 P 1.20 2.15 1.12 2.10 +0.45 0 384 0 -120
10APR26 34.00 P 2.20 3.01 2.20 3.10 +0.46 0 4 0 -78
10APR26 35.00 P 0.00 0.00 0.00 4.10 +0.46 0 0 0 0
10APR26 36.00 P 0.00 0.00 0.00 5.10 +0.46 0 0 0 0
10APR26 37.00 P 0.00 0.00 0.00 6.10 +0.46 0 0 0 0
10APR26 38.00 P 0.00 0.00 0.00 7.10 +0.46 0 0 0 0
10APR26 39.00 P 0.00 0.00 0.00 8.10 +0.46 0 0 0 0
10APR26 40.00 P 0.00 0.00 0.00 9.10 +0.46 0 0 0 0
10APR26 41.00 P 0.00 0.00 0.00 10.10 +0.46 0 0 0 0
10APR26 42.00 P 0.00 0.00 0.00 11.10 +0.46 0 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 26.00 P 0.00 0.00 0.00 0.02 0.00 62 0 10 0
17APR26 27.00 P 0.04 0.04 0.04 0.03 -0.01 54 6 106 +6
17APR26 28.00 P 0.04 0.06 0.04 0.08 0.00 51 130 250 +110
17APR26 29.00 P 0.10 0.19 0.10 0.17 0.00 47 103 155 +101
17APR26 30.00 P 0.20 0.39 0.20 0.37 +0.03 43 364 706 +251
17APR26 31.00 P 0.45 0.80 0.42 0.75 +0.09 41 867 314 +125
17APR26 32.00 P 0.82 1.41 0.82 1.43 +0.29 44 144 245 -89
17APR26 33.00 P 2.13 2.13 2.12 2.27 +0.46 48 36 275 +29
17APR26 34.00 P 0.00 0.00 0.00 3.16 +0.46 47 0 22 0
17APR26 35.00 P 0.00 0.00 0.00 4.12 +0.47 48 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 5.11 +0.47 53 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 6.10 +0.46 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 7.10 +0.40 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 8.10 +0.40 0 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 9.10 +0.40 0 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 10.10 +0.40 0 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 11.10 +0.40 0 0 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 0.00 104 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 95 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 0.00 0.00 0.00 0.01 0.00 62 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 758 0
29APR26 24.00 P 0.05 0.05 0.05 0.03 +0.01 56 3 479 +3
29APR26 25.00 P 0.07 0.07 0.07 0.05 +0.01 52 55 3,195 0
29APR26 26.00 P 0.08 0.08 0.08 0.09 +0.01 50 2 1,513 +2
29APR26 27.00 P 0.12 0.17 0.12 0.16 +0.02 47 34 2,131 -17
29APR26 28.00 P 0.19 0.27 0.18 0.27 +0.02 45 294 2,547 -131
29APR26 29.00 P 0.29 0.45 0.28 0.45 +0.05 43 899 3,117 -256
29APR26 30.00 P 0.54 0.74 0.47 0.73 +0.08 40 956 11,282 +240
29APR26 31.00 P 0.80 1.19 0.75 1.14 +0.10 39 717 7,179 +256
29APR26 32.00 P 1.21 1.77 1.18 1.74 +0.19 39 599 7,452 0
29APR26 33.00 P 1.90 2.38 1.80 2.49 +0.29 40 17 6,159 -2
29APR26 34.00 P 2.55 3.25 2.55 3.32 +0.41 41 10 6,521 0
29APR26 35.00 P 3.91 4.20 3.91 4.21 +0.37 41 9 9,179 +4
29APR26 36.00 P 0.00 0.00 0.00 5.15 +0.44 42 0 4,575 0
29APR26 37.00 P 0.00 0.00 0.00 6.12 +0.46 42 0 3,755 0
29APR26 38.00 P 0.00 0.00 0.00 7.10 +0.40 0 0 1,893 0
29APR26 39.00 P 0.00 0.00 0.00 8.10 +0.40 0 0 2,195 0
29APR26 40.00 P 0.00 0.00 0.00 9.10 +0.40 0 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 10.10 +0.40 0 0 215 0
29APR26 42.00 P 0.00 0.00 0.00 11.10 +0.40 0 0 56 0
29APR26 43.00 P 0.00 0.00 0.00 12.10 +0.46 0 0 135 0
29APR26 44.00 P 0.00 0.00 0.00 13.10 +0.46 0 0 13 0
29APR26 45.00 P 0.00 0.00 0.00 14.10 +0.46 0 0 0 -2
29APR26 46.00 P 0.00 0.00 0.00 15.10 +0.46 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 18.10 +0.46 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 19.10 +0.46 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.60 +0.46 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 24.10 +0.46 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.60 +0.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 29.10 +0.46 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.60 +0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 34.10 +0.46 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.60 +0.46 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 39.10 +0.46 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.60 +0.46 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 44.10 +0.46 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.60 +0.46 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 49.10 +0.46 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 22 0
28MAY26 21.00 P 0.05 0.06 0.05 0.02 -0.01 48 25 61 +25
28MAY26 22.00 P 0.10 0.10 0.09 0.04 -0.01 47 230 595 +144
28MAY26 23.00 P 0.12 0.13 0.12 0.07 -0.01 46 40 137 0
28MAY26 24.00 P 0.18 0.18 0.18 0.12 -0.01 45 40 311 +40
28MAY26 25.00 P 0.22 0.26 0.22 0.20 -0.01 45 165 845 +76
28MAY26 26.00 P 0.34 0.36 0.34 0.32 0.00 44 143 1,180 -87
28MAY26 27.00 P 0.40 0.52 0.38 0.49 +0.02 43 173 1,519 +46
28MAY26 28.00 P 0.63 0.72 0.62 0.70 +0.05 42 77 2,728 +74
28MAY26 29.00 P 0.79 1.02 0.76 0.97 +0.06 41 102 2,870 -19
28MAY26 30.00 P 1.10 1.37 1.05 1.33 +0.10 40 680 8,686 +532
28MAY26 31.00 P 1.48 1.83 1.42 1.79 +0.15 39 385 4,222 +207
28MAY26 32.00 P 2.15 2.35 2.15 2.36 +0.19 39 595 5,986 +309
28MAY26 33.00 P 2.51 3.08 2.51 3.04 +0.28 40 150 4,253 +61
28MAY26 34.00 P 3.59 3.59 3.59 3.73 +0.27 39 1 2,549 +1
28MAY26 35.00 P 0.00 0.00 0.00 4.57 +0.34 40 0 2,633 0
28MAY26 36.00 P 4.65 4.65 4.65 5.45 +0.39 42 2 583 0
28MAY26 37.00 P 0.00 0.00 0.00 6.35 +0.41 42 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 7.13 +0.30 34 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 8.17 +0.41 41 0 392 0
28MAY26 40.00 P 8.27 8.35 8.27 9.13 +0.40 40 10 82 0
28MAY26 41.00 P 0.00 0.00 0.00 10.11 +0.41 40 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 11.10 +0.40 0 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 12.10 +0.46 0 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 13.10 +0.46 0 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 14.10 +0.44 0 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 15.10 +0.44 0 0 13 0
28MAY26 47.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.10 +0.46 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.10 +0.46 0 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 21.60 +0.46 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.10 +0.46 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.60 +0.46 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.10 +0.46 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.60 +0.46 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.10 +0.46 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.60 +0.46 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.10 +0.46 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.60 +0.46 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.10 +0.46 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 4,835 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 261 0
29JUN26 22.00 P 0.20 0.20 0.20 0.12 +0.01 45 2 131 +2
29JUN26 23.00 P 0.26 0.26 0.26 0.19 +0.01 44 1 134 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 330 0
29JUN26 25.00 P 0.37 0.40 0.37 0.42 +0.03 43 15 2,962 -5
29JUN26 26.00 P 0.62 0.62 0.62 0.59 +0.04 42 10 1,306 +10
29JUN26 27.00 P 0.67 0.80 0.67 0.80 +0.04 42 27 1,678 +24
29JUN26 28.00 P 0.92 1.05 0.92 1.05 +0.06 40 32 4,153 +3
29JUN26 29.00 P 1.16 1.35 1.15 1.37 +0.09 40 29 3,863 -23
29JUN26 30.00 P 1.49 1.81 1.45 1.76 +0.11 39 297 6,384 +259
29JUN26 31.00 P 1.89 2.24 1.83 2.23 +0.15 39 248 9,252 +27
29JUN26 32.00 P 2.50 2.76 2.50 2.79 +0.20 38 130 8,183 -60
29JUN26 33.00 P 3.03 3.27 3.03 3.42 +0.21 38 145 8,727 -30
29JUN26 34.00 P 0.00 0.00 0.00 4.08 +0.23 38 0 11,309 0
29JUN26 35.00 P 4.20 4.60 4.20 4.88 +0.25 39 2 11,546 0
29JUN26 36.00 P 5.58 5.58 5.58 5.67 +0.30 38 2 6,359 -2
29JUN26 37.00 P 0.00 0.00 0.00 6.36 +0.25 34 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.29 +0.30 35 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 8.23 +0.38 36 0 5,392 0
29JUN26 40.00 P 8.73 8.73 8.73 9.14 +0.41 34 1 13,487 +1
29JUN26 41.00 P 9.44 9.57 9.44 10.16 +0.46 38 130 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 11.13 +0.41 38 0 2,325 0
29JUN26 43.00 P 11.45 11.45 11.45 12.11 +0.43 38 50 812 -40
29JUN26 44.00 P 0.00 0.00 0.00 13.10 +0.46 0 0 2,584 -495
29JUN26 45.00 P 0.00 0.00 0.00 14.10 +0.44 0 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 15.10 +0.44 0 0 937 0
29JUN26 47.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 17.10 +0.46 0 0 369 0
29JUN26 49.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 467 0
29JUN26 50.00 P 0.00 0.00 0.00 19.10 +0.46 0 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 21.60 +0.46 0 0 1,640 0
29JUN26 55.00 P 0.00 0.00 0.00 24.10 +0.46 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.60 +0.46 0 0 32 0
29JUN26 60.00 P 29.09 29.09 29.01 29.10 +0.46 0 223 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.60 +0.46 0 0 20 0
29JUN26 65.00 P 34.02 34.02 34.02 34.10 +0.46 0 86 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.60 +0.46 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.10 +0.46 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.60 +0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.10 +0.46 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.60 +0.44 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.10 +0.46 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.60 +0.46 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.10 +0.46 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.60 +0.46 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.10 +0.46 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.60 +0.46 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.10 +0.46 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.60 +0.46 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.10 +0.46 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.60 +0.46 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.10 +0.46 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.60 +0.46 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.10 +0.46 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.25 +0.07 45 0 26 0
30JUL26 23.00 P 0.00 0.00 0.00 0.36 +0.09 45 0 106 0
30JUL26 24.00 P 0.50 0.50 0.50 0.49 +0.10 44 1 33 0
30JUL26 25.00 P 0.60 0.64 0.60 0.65 +0.10 43 2 127 +2
30JUL26 26.00 P 0.00 0.00 0.00 0.83 +0.08 42 0 4 0
30JUL26 27.00 P 0.93 1.05 0.93 1.06 +0.06 41 7 68 +3
30JUL26 28.00 P 1.25 1.25 1.25 1.35 +0.07 40 3 67 +3
30JUL26 29.00 P 1.66 1.69 1.65 1.69 +0.10 39 230 390 +82
30JUL26 30.00 P 1.93 2.09 1.93 2.11 +0.14 39 8 147 +8
30JUL26 31.00 P 2.38 2.61 2.38 2.59 +0.18 38 76 217 +61
30JUL26 32.00 P 0.00 0.00 0.00 3.14 +0.18 38 0 261 0
30JUL26 33.00 P 3.30 3.78 3.30 3.77 +0.24 38 62 95 +62
30JUL26 34.00 P 4.01 4.03 4.01 4.45 +0.27 38 90 142 +90
30JUL26 35.00 P 0.00 0.00 0.00 5.19 +0.30 39 0 30 0
30JUL26 36.00 P 5.38 5.40 5.38 5.96 +0.24 39 49 163 +19
30JUL26 37.00 P 0.00 0.00 0.00 6.70 +0.33 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.52 +0.33 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.38 +0.35 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.28 +0.34 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.19 +0.40 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.13 +0.41 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.17 +0.49 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.14 +0.43 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.12 +0.44 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.10 +0.44 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.10 +0.46 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.10 +0.46 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.10 +0.46 0 0 0 0
29SEP26 16.00 P 0.12 0.12 0.12 0.05 0.00 47 5 54 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 +0.01 45 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 935 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.02 44 0 378 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.03 43 0 679 0
29SEP26 24.00 P 0.00 0.00 0.00 0.82 +0.03 43 0 359 0
29SEP26 25.00 P 1.01 1.01 1.01 1.03 +0.03 42 1 637 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.04 41 0 1,483 0
29SEP26 27.00 P 1.38 1.38 1.38 1.55 +0.07 40 500 1,574 +217
29SEP26 28.00 P 1.66 1.87 1.66 1.87 +0.04 40 276 5,453 +163
29SEP26 29.00 P 2.00 2.28 2.00 2.25 +0.09 39 20 2,069 +10
29SEP26 30.00 P 2.67 2.67 2.67 2.69 +0.12 39 7 8,634 +7
29SEP26 31.00 P 3.15 3.18 3.15 3.18 +0.14 38 1,010 5,928 +1,010
29SEP26 32.00 P 3.68 3.68 3.68 3.75 +0.20 38 1 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 4.36 +0.23 38 0 4,119 0
29SEP26 34.00 P 4.61 4.61 4.61 4.98 +0.22 38 17 1,988 0
29SEP26 35.00 P 5.29 5.67 5.22 5.67 +0.22 38 51 9,264 -47
29SEP26 36.00 P 5.95 5.99 5.95 6.42 +0.25 38 100 22,666 -75
29SEP26 37.00 P 0.00 0.00 0.00 7.17 +0.20 38 0 5,189 0
29SEP26 38.00 P 0.00 0.00 0.00 7.90 +0.27 37 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 8.78 +0.33 38 0 9,165 0
29SEP26 40.00 P 0.00 0.00 0.00 9.62 +0.24 37 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 10.48 +0.37 37 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.35 +0.37 36 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.24 +0.37 35 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 13.16 +0.38 34 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 14.21 +0.51 38 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 15.17 +0.40 38 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 16.13 +0.40 37 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 17.11 +0.42 37 0 593 0
29SEP26 49.00 P 0.00 0.00 0.00 18.10 +0.40 0 0 656 -225
29SEP26 50.00 P 0.00 0.00 0.00 19.10 +0.45 0 0 7,647 0
29SEP26 52.50 P 0.00 0.00 0.00 21.60 +0.46 0 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 24.10 +0.46 0 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 26.60 +0.46 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.10 +0.46 0 0 56 -70
29SEP26 62.50 P 0.00 0.00 0.00 31.60 +0.44 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.10 +0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.60 +0.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.10 +0.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.60 +0.46 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.10 +0.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.60 +0.44 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.10 +0.46 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.60 +0.46 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.10 +0.46 0 0 0 0
30DEC26 16.00 P 0.24 0.24 0.24 0.24 +0.01 50 5 15 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.28 +0.01 50 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 0.00 49 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 0.00 49 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 0.00 48 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 130 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.01 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.01 47 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 148 0
30DEC26 22.00 P 0.00 0.00 0.00 0.97 +0.02 45 0 294 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 +0.03 44 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.40 +0.03 44 0 573 0
30DEC26 25.00 P 1.51 1.51 1.51 1.65 +0.04 43 1 1,538 +1
30DEC26 26.00 P 1.80 1.80 1.79 1.94 +0.04 42 46 456 -18
30DEC26 27.00 P 2.05 2.05 2.05 2.24 +0.05 41 6 886 +6
30DEC26 28.00 P 2.47 2.47 2.47 2.60 +0.06 40 2 914 0
30DEC26 29.00 P 2.88 2.88 2.88 2.96 +0.07 40 5 1,565 +5
30DEC26 30.00 P 3.08 3.33 3.08 3.39 +0.09 39 45 5,192 +39
30DEC26 31.00 P 0.00 0.00 0.00 3.87 +0.14 38 0 2,634 0
30DEC26 32.00 P 0.00 0.00 0.00 4.41 +0.15 38 0 5,600 0
30DEC26 33.00 P 0.00 0.00 0.00 5.04 +0.21 38 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 5.67 +0.22 38 0 1,521 0
30DEC26 35.00 P 5.81 5.81 5.81 6.23 +0.10 37 30 4,471 0
30DEC26 36.00 P 7.09 7.09 7.06 7.06 +0.21 38 15 8,136 0
30DEC26 37.00 P 0.00 0.00 0.00 7.78 +0.28 38 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 8.48 +0.21 38 0 4,441 0
30DEC26 39.00 P 0.00 0.00 0.00 9.26 +0.25 37 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.13 +0.31 38 0 1,998 0
30DEC26 41.00 P 0.00 0.00 0.00 10.89 +0.26 37 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.80 +0.34 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.65 +0.34 38 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.52 +0.34 37 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.32 +0.24 35 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.30 +0.37 36 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.21 +0.38 35 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.13 +0.38 34 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.25 +0.55 39 0 6 0
30DEC26 50.00 P 18.70 18.70 18.70 19.21 +0.31 39 10 138 +10
30DEC26 52.50 P 0.00 0.00 0.00 21.63 +0.42 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.10 +0.44 0 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.60 +0.46 0 0 0 0
30DEC26 60.00 P 28.60 28.60 28.60 29.10 +0.46 0 5 1,075 +5
30DEC26 62.50 P 0.00 0.00 0.00 31.60 +0.44 0 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 34.10 +0.46 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.60 +0.46 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.10 +0.46 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.60 +0.46 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.10 +0.46 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.60 +0.44 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.10 +0.46 0 0 0 0
30MAR27 16.00 P 0.38 0.38 0.38 0.33 +0.05 47 5 281 +5
30MAR27 16.50 P 0.00 0.00 0.00 0.39 +0.07 47 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.45 +0.08 47 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.08 47 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.57 +0.08 46 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.08 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.70 +0.07 45 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
30MAR27 20.00 P 0.82 0.82 0.82 0.85 +0.06 45 3 34 +3
30MAR27 21.00 P 0.92 0.92 0.92 1.04 +0.06 44 1 4 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.24 +0.08 43 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 +0.12 43 0 138 0
30MAR27 24.00 P 0.00 0.00 0.00 1.74 +0.12 42 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.14 42 0 67 0
30MAR27 26.00 P 2.23 2.23 2.23 2.35 +0.13 41 1 309 +1
30MAR27 27.00 P 2.55 2.60 2.55 2.72 +0.15 41 2 482 +1
30MAR27 28.00 P 0.00 0.00 0.00 3.09 +0.14 40 0 220 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 +0.16 39 0 719 0
30MAR27 30.00 P 0.00 0.00 0.00 3.94 +0.15 39 0 994 0
30MAR27 31.00 P 0.00 0.00 0.00 4.39 +0.13 38 0 625 0
30MAR27 32.00 P 4.89 4.89 4.89 4.94 +0.15 38 1 187 0
30MAR27 33.00 P 5.50 5.50 5.50 5.54 +0.17 38 2 5,303 0
30MAR27 34.00 P 0.00 0.00 0.00 6.15 +0.17 38 1,500 6,607 +1,500
30MAR27 35.00 P 6.24 6.24 6.24 6.68 +0.05 37 1 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.48 +0.18 38 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 8.22 +0.21 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.95 +0.19 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.71 +0.22 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 +0.25 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.36 +0.31 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.17 +0.31 38 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 12.95 +0.27 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.82 +0.30 37 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.68 +0.31 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.55 +0.31 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.42 +0.32 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.38 +0.39 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.25 +0.36 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.21 +0.31 36 0 0 0
TOTAL PUT 17,188 481,213 +3,114
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$ 18.45
29APR26 11.50 C 0.00 0.00 0.00 6.96 -0.10 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.45 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.46 -0.13 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.96 -0.12 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.47 -0.13 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.99 -0.04 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.50 -0.06 52 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.03 -0.05 51 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 2.59 -0.05 53 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.17 -0.06 53 0 2 0
29APR26 17.00 C 1.71 1.71 1.71 1.79 -0.05 53 1 25 0
29APR26 17.50 C 1.42 1.42 1.42 1.45 -0.07 53 5 5 0
29APR26 18.00 C 1.16 1.16 1.16 1.18 -0.04 55 1 7 0
29APR26 18.50 C 0.00 0.00 0.00 0.89 -0.06 53 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 0.67 -0.06 53 0 34 0
29APR26 19.50 C 0.60 0.60 0.60 0.50 -0.05 53 1 65 +1
29APR26 20.00 C 0.47 0.47 0.34 0.35 -0.06 52 2 42 0
29APR26 21.00 C 0.00 0.00 0.00 0.18 -0.04 53 0 26 0
29APR26 22.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 42 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 6.99 -0.07 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.50 -0.03 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.06 -0.02 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.54 -0.09 55 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.07 -0.09 55 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.66 -0.01 60 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.20 -0.05 57 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.77 -0.07 56 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.36 -0.03 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.96 -0.06 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.62 -0.06 55 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.29 -0.06 55 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.96 -0.07 54 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.67 -0.08 53 0 39 0
28MAY26 18.50 C 1.54 1.54 1.39 1.42 -0.07 53 45 34 -15
28MAY26 19.00 C 0.00 0.00 0.00 1.21 -0.07 53 0 30 0
28MAY26 19.50 C 0.00 0.00 0.00 1.02 -0.07 53 0 98 0
28MAY26 20.00 C 0.70 0.70 0.70 0.86 -0.07 53 15 123 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.60 -0.06 53 0 230 0
28MAY26 22.00 C 0.30 0.30 0.30 0.41 -0.05 54 15 51 -15
28MAY26 23.00 C 0.19 0.21 0.19 0.27 -0.04 53 17 119 +15
28MAY26 24.00 C 0.00 0.00 0.00 0.18 -0.03 54 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.12 -0.02 54 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 7 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28MAY26 29.00 C 0.02 0.02 0.02 0.02 0.00 55 4 12 +4
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.91 +0.02 155 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.81 +0.02 152 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.71 0.00 149 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.61 +0.02 147 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.51 +0.03 144 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.26 +0.04 139 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.01 +0.03 133 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.76 +0.01 128 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.51 +0.02 122 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.26 +0.04 118 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.01 +0.01 113 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.76 +0.02 109 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.52 +0.02 109 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.27 +0.02 104 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.02 +0.05 100 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.77 +0.02 97 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.52 +0.04 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.27 +0.02 89 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.02 +0.02 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.78 +0.06 86 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.47 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.28 +0.04 80 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.03 +0.02 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.78 +0.03 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.53 +0.03 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.04 +0.04 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.53 -0.01 59 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.04 -0.02 57 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.55 0.00 54 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.08 -0.01 54 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.61 -0.03 53 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.16 -0.04 53 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.72 -0.03 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.31 -0.04 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.90 -0.04 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.51 -0.02 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.11 -0.05 50 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.77 -0.04 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.47 -0.03 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.18 -0.03 50 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.96 -0.05 52 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.71 -0.04 51 0 64 0
29JUN26 19.00 C 1.58 1.58 1.58 1.48 -0.05 51 1 44 +1
29JUN26 19.50 C 0.00 0.00 0.00 1.28 -0.04 50 0 26 0
29JUN26 20.00 C 0.00 0.00 0.00 1.10 -0.05 50 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 0.80 -0.05 50 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.58 -0.05 50 0 23 0
29JUN26 23.00 C 0.00 0.00 0.00 0.41 -0.04 49 0 46 0
29JUN26 24.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 60 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.01 51 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 51 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.04 -0.03 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.59 0.00 54 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.12 -0.01 53 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.67 0.00 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.23 -0.01 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.82 -0.01 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.41 -0.02 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.03 -0.01 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.68 -0.04 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.30 -0.03 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.96 -0.05 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.66 -0.03 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.39 -0.04 49 0 0 0
30JUL26 18.00 C 2.15 2.15 2.15 2.16 -0.05 50 1 19 0
30JUL26 18.50 C 0.00 0.00 0.00 1.93 -0.04 50 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.72 -0.04 50 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.53 -0.03 50 0 0 0
30JUL26 20.00 C 1.35 1.35 1.35 1.36 -0.02 50 2 25 0
30JUL26 21.00 C 0.00 0.00 0.00 1.06 -0.03 50 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.83 -0.02 50 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.49 -0.02 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.03 +0.02 69 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.78 +0.03 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.53 +0.03 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.29 +0.02 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.04 +0.01 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.78 -0.01 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.55 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.06 +0.01 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.56 -0.04 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.09 -0.04 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.67 -0.01 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.24 -0.01 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.83 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.40 -0.02 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.02 -0.04 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.66 -0.03 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.31 -0.03 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.00 -0.04 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.68 0.00 50 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.39 -0.01 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.09 -0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.84 -0.02 49 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.58 -0.06 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.36 -0.04 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.16 -0.05 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.97 -0.04 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.80 -0.04 49 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.48 -0.04 48 0 18 0
29SEP26 22.00 C 1.33 1.33 1.33 1.23 -0.01 49 15 29 +15
29SEP26 23.00 C 1.10 1.10 1.10 1.01 -0.01 48 15 17 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.83 0.00 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 0.00 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 -0.02 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.46 0.00 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.01 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.36 -0.02 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.96 0.00 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.56 -0.02 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.18 -0.03 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.83 -0.04 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.47 -0.05 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.15 -0.04 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.81 -0.02 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.52 -0.04 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.24 -0.01 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.94 -0.02 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.67 -0.04 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.44 -0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 -0.03 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.97 -0.03 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.77 -0.03 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.59 -0.01 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.40 -0.05 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.07 -0.05 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.81 0.00 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.55 -0.03 48 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.34 -0.01 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.15 -0.03 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.88 +0.01 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.76 +0.01 48 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.66 +0.01 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.56 +0.01 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 +0.01 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 0.00 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 0.00 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.64 -0.02 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.26 -0.02 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.89 -0.02 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.54 -0.03 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.19 +0.01 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.87 -0.01 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.55 -0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.25 -0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.96 -0.04 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.68 -0.01 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.41 -0.03 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 0.00 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 -0.04 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.74 +0.02 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.48 -0.04 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.28 -0.04 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.09 -0.04 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.91 -0.04 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.59 -0.03 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.30 -0.03 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.08 +0.02 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.83 -0.01 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.64 -0.01 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 0.00 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.29 -0.01 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.91 -0.01 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.71 -0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
TOTAL CALL 140 4,321 +26
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 52 0
29APR26 16.00 P 0.12 0.12 0.12 0.13 -0.02 54 1 79 +1
29APR26 16.50 P 0.00 0.00 0.00 0.21 -0.03 53 0 9 0
29APR26 17.00 P 0.31 0.31 0.31 0.32 -0.03 53 1 23 0
29APR26 17.50 P 0.45 0.50 0.45 0.48 -0.05 53 29 55 -2
29APR26 18.00 P 0.73 0.73 0.67 0.68 -0.04 54 2 6 0
29APR26 18.50 P 0.00 0.00 0.00 0.91 -0.06 53 0 15 0
29APR26 19.00 P 1.29 1.29 1.17 1.20 -0.04 53 12 23 -12
29APR26 19.50 P 0.00 0.00 0.00 1.51 -0.05 52 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 1.87 -0.04 51 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.71 -0.02 53 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.65 +0.03 58 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.59 +0.03 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.57 +0.02 61 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.62 +0.08 82 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.59 +0.06 83 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.57 +0.04 83 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.58 +0.05 93 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.58 +0.04 100 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.62 +0.09 118 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.59 +0.05 116 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.58 +0.04 118 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.57 +0.01 118 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.58 +0.05 128 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 0.01 -0.01 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 55 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
28MAY26 14.00 P 0.19 0.19 0.19 0.12 -0.02 55 5 51 +5
28MAY26 14.50 P 0.24 0.25 0.24 0.17 -0.03 54 3 9 +3
28MAY26 15.00 P 0.00 0.00 0.00 0.25 -0.03 55 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.35 -0.04 55 0 68 0
28MAY26 16.00 P 0.00 0.00 0.00 0.48 -0.04 55 0 44 0
28MAY26 16.50 P 0.00 0.00 0.00 0.62 -0.05 55 0 86 0
28MAY26 17.00 P 0.00 0.00 0.00 0.80 -0.04 55 0 37 0
28MAY26 17.50 P 1.14 1.14 1.14 1.01 -0.05 56 15 145 +15
28MAY26 18.00 P 1.27 1.27 1.27 1.24 -0.05 56 3 50 -3
28MAY26 18.50 P 1.52 1.52 1.52 1.50 -0.05 56 3 42 -3
28MAY26 19.00 P 0.00 0.00 0.00 1.78 -0.04 56 0 57 0
28MAY26 19.50 P 0.00 0.00 0.00 2.07 -0.04 55 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.38 -0.05 54 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.10 -0.03 54 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.04 +0.02 60 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.91 +0.03 62 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.86 +0.06 66 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.82 +0.12 70 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.74 -0.01 70 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.78 +0.02 79 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.72 +0.04 80 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.75 +0.03 87 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.72 -0.01 89 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.72 +0.01 93 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.71 0.00 97 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.72 0.00 102 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.71 -0.01 105 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 54 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 0.00 52 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 0.14 0.14 0.14 0.09 0.00 51 1 1 +1
29JUN26 13.00 P 0.18 0.18 0.18 0.13 -0.01 51 1 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.19 0.00 51 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.01 51 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 -0.01 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.01 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 -0.01 51 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.76 -0.02 51 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.94 -0.01 51 0 85 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 -0.02 51 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 1.35 -0.02 50 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 1.58 -0.02 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.84 -0.01 49 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 2.12 0.00 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.42 -0.02 48 0 52 0
29JUN26 20.00 P 0.00 0.00 0.00 2.82 -0.01 50 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 3.49 +0.05 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.28 0.00 48 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.11 +0.02 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.98 -0.01 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.93 +0.05 48 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.86 +0.03 47 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.84 +0.04 49 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.77 -0.01 43 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.75 -0.02 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.78 +0.03 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.77 +0.03 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.76 +0.03 56 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.72 -0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.71 -0.01 0 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 0.16 -0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.40 -0.01 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.65 -0.02 50 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.81 -0.01 50 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.98 -0.02 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.17 -0.03 50 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.37 -0.04 50 0 5 0
30JUL26 17.50 P 0.00 0.00 0.00 1.60 -0.02 49 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.85 -0.02 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.12 -0.01 49 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 2.41 -0.01 49 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 2.74 +0.01 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.06 +0.01 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.76 0.00 49 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.52 +0.01 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.31 +0.01 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.16 +0.01 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.05 -0.02 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.98 0.00 48 0 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 0.00 49 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 -0.01 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 -0.01 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.96 -0.01 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.14 -0.01 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 -0.03 49 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.53 -0.02 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.01 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 0.00 49 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 2.25 +0.02 48 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.52 +0.01 48 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.82 +0.03 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.13 +0.03 48 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.44 +0.02 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.13 -0.01 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.86 -0.02 48 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.62 +0.01 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.48 +0.06 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.30 -0.01 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.21 +0.01 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.09 0.00 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.06 +0.07 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.94 -0.01 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.89 0.00 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.85 +0.01 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.82 0.00 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.80 0.00 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.78 0.00 48 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 0.00 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 0.00 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 -0.01 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.18 0.00 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 0.00 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.01 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 -0.01 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.97 -0.01 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.01 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.46 +0.02 48 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.71 -0.01 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.00 +0.02 48 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 3.29 +0.02 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.60 +0.01 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 +0.04 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.57 +0.01 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 -0.05 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 +0.02 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.81 +0.02 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.63 +0.02 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.47 -0.01 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.33 -0.03 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.23 +0.01 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.13 0.00 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.05 -0.01 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.98 0.00 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.92 0.00 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.88 +0.01 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.85 +0.01 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 -0.01 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.82 -0.01 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 0.00 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.13 -0.01 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 -0.02 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.47 -0.02 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 0.00 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 -0.04 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.06 -0.04 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.33 0.00 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.57 0.00 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.82 -0.01 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.09 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.37 -0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.69 +0.01 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 -0.04 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.32 +0.03 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.90 -0.05 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.65 -0.01 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.38 -0.02 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.16 -0.01 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.96 +0.01 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.77 +0.03 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.62 +0.04 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.48 0.00 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.35 -0.01 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.25 -0.01 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.16 +0.03 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.08 +0.01 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.01 +0.02 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.95 +0.01 46 0 0 0
TOTAL PUT 76 3,512 +5
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$ 3.61
29APR26 2.70 C 0.00 0.00 0.00 0.92 -0.02 70 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.82 -0.02 62 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.72 -0.02 54 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.63 -0.01 58 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.53 -0.01 50 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 260 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 402 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 0.00 31 0 634 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.93 -0.02 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.84 -0.02 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 -0.01 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.56 -0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 -0.02 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.94 -0.02 38 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.85 -0.01 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.47 -0.03 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.96 0.00 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 -0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.59 -0.02 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29SEP26 3.60 C 0.26 0.26 0.26 0.26 0.00 26 2 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 -0.01 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 -0.01 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.48 -0.01 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.01 26 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 0.00 26 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 0.07 +0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 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 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.03 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.01 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 2 3,615 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 75 0 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 44 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.40 P 0.02 0.02 0.02 0.02 0.00 27 32 32 +32
29APR26 3.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 26 0 84 0
29APR26 3.70 P 0.00 0.00 0.00 0.14 +0.02 27 0 258 0
29APR26 3.80 P 0.00 0.00 0.00 0.21 +0.01 25 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.29 +0.01 0 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.39 +0.02 0 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 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 28 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.13 +0.01 26 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.32 +0.02 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.59 +0.01 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.69 +0.01 0 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 +0.01 27 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.27 0.00 24 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 +0.02 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.61 +0.02 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 +0.02 32 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.39 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.14 +0.03 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.93 +0.01 21 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.13 +0.02 25 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 0.00 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.01 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 0.00 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 +0.01 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 +0.01 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.15 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.24 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.34 +0.02 29 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.44 +0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 +0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 +0.03 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 27 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.02 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.03 28 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.02 28 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 +0.03 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 +0.02 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 +0.02 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 +0.01 38 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.02 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 +0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.11 +0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 +0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 +0.03 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 +0.02 29 0 0 0
TOTAL PUT 32 2,853 +32
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$ 33.22
29APR26 21.00 C 0.00 0.00 0.00 12.25 +0.16 73 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.25 +0.16 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.25 +0.16 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.25 +0.16 44 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.25 +0.16 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.25 +0.16 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.25 +0.16 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.26 +0.16 24 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 3.26 +0.15 18 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 2.29 +0.13 19 0 244 0
29APR26 32.00 C 0.00 0.00 0.00 1.39 +0.07 18 0 420 0
29APR26 33.00 C 0.73 0.73 0.62 0.68 +0.01 17 118 850 0
29APR26 34.00 C 0.28 0.28 0.28 0.28 0.00 18 22 414 -18
29APR26 35.00 C 0.11 0.11 0.10 0.09 -0.01 19 120 562 +42
29APR26 36.00 C 0.03 0.03 0.03 0.02 -0.01 18 22 398 -7
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 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 46 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 53 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 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.29 +0.16 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.29 +0.15 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.30 +0.16 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.31 +0.16 18 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.32 +0.14 17 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.36 +0.13 18 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.46 +0.10 18 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.65 +0.04 17 0 117 0
28MAY26 33.00 C 1.11 1.11 1.11 1.02 +0.01 17 120 144 -105
28MAY26 34.00 C 0.00 0.00 0.00 0.59 +0.03 18 0 918 0
28MAY26 35.00 C 0.31 0.31 0.31 0.30 -0.01 18 1 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 309 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 19 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 14.78 +0.16 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.28 +0.16 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.74 +0.12 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.28 +0.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.29 +0.16 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.29 +0.16 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.29 +0.16 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.29 +0.15 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.30 +0.16 26 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.30 +0.16 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.31 +0.16 22 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.31 +0.15 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.33 +0.14 18 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.38 +0.12 18 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.50 +0.14 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.73 +0.05 18 0 139 0
29JUN26 33.00 C 0.00 0.00 0.00 1.11 +0.01 18 0 118 0
29JUN26 34.00 C 0.00 0.00 0.00 0.67 -0.04 18 0 161 0
29JUN26 35.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 258 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.29 +0.16 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.30 +0.16 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.30 +0.16 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.31 +0.16 21 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.32 +0.16 19 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.35 +0.15 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.42 +0.12 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.58 +0.10 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.84 +0.05 18 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.27 +0.03 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.85 +0.02 19 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 0.57 +0.02 19 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.35 0.00 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.78 +0.16 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.28 +0.16 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.78 +0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.28 +0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.29 +0.16 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.29 +0.16 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.29 +0.16 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.30 +0.16 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.30 +0.16 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.31 +0.15 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.34 +0.14 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.42 +0.13 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.57 +0.10 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.82 +0.08 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.19 +0.05 20 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 +0.03 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.21 +0.01 19 0 83 0
29SEP26 35.00 C 0.85 0.85 0.85 0.90 +0.01 19 6 39 +6
29SEP26 36.00 C 0.00 0.00 0.00 0.65 0.00 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 -0.01 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 12.29 +0.16 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.29 +0.16 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.29 +0.16 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.30 +0.16 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.30 +0.16 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.31 +0.16 19 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.34 +0.15 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.41 +0.12 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.56 +0.10 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.80 +0.07 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 +0.05 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.48 +0.03 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.01 +0.02 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 0.00 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.26 -0.01 18 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.98 -0.01 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.02 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.29 +0.16 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.30 +0.16 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.31 +0.15 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.35 +0.14 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.45 +0.14 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.62 +0.13 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.87 +0.12 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.19 +0.11 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.57 +0.10 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 +0.09 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.47 +0.08 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.05 +0.07 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.69 +0.06 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 +0.06 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.15 +0.07 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.95 +0.05 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 +0.04 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
TOTAL CALL 409 12,111 -82
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 408 0
29APR26 31.00 P 0.07 0.07 0.07 0.03 -0.03 18 20 742 0
29APR26 32.00 P 0.18 0.18 0.18 0.14 -0.07 18 4 1,221 +4
29APR26 33.00 P 0.45 0.45 0.45 0.45 -0.14 18 14 841 +1
29APR26 34.00 P 0.00 0.00 0.00 1.05 -0.14 19 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 1.83 -0.17 18 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 2.78 -0.17 0 0 585 0
29APR26 37.00 P 0.00 0.00 0.00 3.78 -0.16 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 4.78 -0.16 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.78 -0.16 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.82 -0.12 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.78 -0.16 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.78 -0.16 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.78 -0.16 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.78 -0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.78 -0.16 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.87 -0.07 82 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.81 -0.13 75 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 316 0
28MAY26 31.00 P 0.20 0.20 0.19 0.15 -0.06 18 206 143 -104
28MAY26 32.00 P 0.39 0.39 0.39 0.36 -0.10 18 40 848 0
28MAY26 33.00 P 0.80 0.80 0.80 0.74 -0.11 18 24 482 +24
28MAY26 34.00 P 0.00 0.00 0.00 1.31 -0.12 18 0 916 0
28MAY26 35.00 P 0.00 0.00 0.00 1.99 -0.17 18 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 2.84 -0.17 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.79 -0.16 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.78 -0.16 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 5.78 -0.16 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.82 -0.12 32 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.78 -0.16 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.78 -0.16 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.78 -0.16 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.78 -0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.78 -0.16 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.87 -0.07 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.81 -0.13 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 51 0
29JUN26 29.00 P 0.19 0.19 0.19 0.13 -0.05 19 40 49 +37
29JUN26 30.00 P 0.00 0.00 0.00 0.28 -0.08 19 0 527 0
29JUN26 31.00 P 0.53 0.54 0.53 0.54 -0.08 19 19 146 +4
29JUN26 32.00 P 0.97 0.97 0.97 0.92 -0.10 19 2 136 0
29JUN26 33.00 P 0.00 0.00 0.00 1.45 -0.14 19 0 229 0
29JUN26 34.00 P 2.17 2.17 2.15 2.14 -0.09 19 43 69 +30
29JUN26 35.00 P 0.00 0.00 0.00 2.94 -0.09 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.71 -0.17 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.63 -0.17 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.58 -0.17 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.64 -0.18 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.62 -0.18 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.60 -0.18 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.53 -0.29 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.53 -0.16 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.53 -0.15 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.52 -0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.52 -0.16 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.52 -0.15 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.43 -0.07 19 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 0.73 -0.07 19 0 19 0
30JUL26 32.00 P 0.00 0.00 0.00 1.11 -0.07 19 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 1.63 -0.12 19 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.30 -0.13 19 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 3.06 -0.08 20 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.81 -0.16 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.70 -0.15 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.62 -0.16 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.65 -0.19 22 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.62 -0.19 24 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.60 -0.18 25 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.65 -0.17 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 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.07 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 -0.08 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 -0.11 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 -0.12 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 -0.14 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.59 -0.14 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.28 -0.15 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.04 -0.16 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 -0.16 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.74 -0.17 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.86 -0.17 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.83 -0.17 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 -0.17 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.82 -0.17 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.79 -0.17 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.76 -0.17 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.74 -0.17 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.72 -0.16 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.70 -0.16 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 0.01 -0.01 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 -0.05 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 -0.07 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.67 -0.08 19 0 22 0
30DEC26 30.00 P 1.05 1.05 1.05 0.96 -0.10 19 1 28 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.33 -0.11 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.77 -0.14 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.30 -0.15 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 -0.15 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.49 -0.16 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.22 -0.17 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.01 -0.17 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.85 -0.17 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.94 -0.17 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.89 -0.17 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.83 -0.20 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.82 -0.17 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.79 -0.17 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.76 -0.17 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.74 -0.17 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.72 -0.16 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.70 -0.16 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 -0.02 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.92 -0.04 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.24 -0.05 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.63 -0.06 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.09 -0.07 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.62 +0.06 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 +0.01 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.76 -0.10 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.46 -0.11 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.22 -0.12 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.02 -0.13 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.94 -0.17 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.89 -0.17 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 -0.20 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.82 -0.17 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.79 -0.17 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.76 -0.17 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.74 -0.17 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.72 -0.16 27 0 0 0
TOTAL PUT 413 15,512 -3
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$ 5.03
29APR26 3.90 C 0.00 0.00 0.00 1.15 0.00 68 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.05 0.00 63 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 0.00 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 0.00 58 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.77 0.00 57 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.68 0.00 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 -0.01 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 -0.01 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 0.00 52 0 15 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 -0.02 47 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.02 48 0 238 0
29APR26 5.25 C 0.19 0.19 0.19 0.14 -0.01 49 37 156 +37
29APR26 5.50 C 0.10 0.10 0.09 0.08 0.00 51 2 209 +1
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.01 51 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 429 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 278 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 113 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.16 -0.01 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.06 0.00 56 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.97 0.00 56 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 0.00 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 0.00 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.01 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 0.00 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.01 48 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 -0.01 48 0 170 0
28MAY26 5.25 C 0.26 0.26 0.26 0.21 -0.01 48 150 582 +150
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 82 0
28MAY26 5.75 C 0.10 0.10 0.10 0.09 -0.01 48 10 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 0.00 49 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 50 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 46 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 55 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.93 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.84 -0.01 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.74 0.00 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.64 0.00 58 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 -0.01 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.44 0.00 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.35 0.00 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.26 +0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.16 -0.01 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 0.00 51 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 0.00 50 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.01 48 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 0.00 48 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 -0.01 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.01 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 0.00 46 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 0.00 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 -0.03 44 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.01 46 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 0.00 46 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 0.00 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 0.00 46 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.01 46 0 453 0
29JUN26 6.00 C 0.13 0.13 0.13 0.11 0.00 46 1 254 0
29JUN26 6.25 C 0.09 0.09 0.09 0.08 0.00 47 1 266 +1
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 47 0 87 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 47 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 48 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 45 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 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 53 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 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 0.00 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.08 0.00 47 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.00 +0.01 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.92 0.00 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.49 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 0.00 45 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 0.00 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 0.00 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 -0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 +0.01 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.01 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.02 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 0.00 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 0.00 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 0.00 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 0.00 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 0.00 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 0.00 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.01 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.01 44 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 0.00 45 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 0.00 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 0.00 44 0 116 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 0.00 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 44 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 0.00 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 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 45 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 41 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 0.00 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 0.00 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.24 0.00 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.19 0.00 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 -0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 0.00 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 -0.01 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 0.00 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 0.00 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 0.00 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.01 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 0.00 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.01 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 0.00 44 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 0.00 44 0 174 0
30DEC26 7.00 C 0.23 0.23 0.23 0.20 -0.01 43 25 25 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 0.00 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 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 0.09 0.09 0.09 0.05 0.00 44 5 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 0.00 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.34 0.00 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.29 0.00 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 0.00 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 -0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 0.00 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 -0.01 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 -0.01 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 0.00 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 0.00 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 0.00 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 0.00 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 0.00 43 0 6 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 0.00 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 44 0 5 0
TOTAL CALL 231 9,254 +204
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
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 0.01 -0.01 47 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 50 0 141 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 112 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 193 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 -0.01 51 0 53 0
29APR26 4.70 P 0.10 0.10 0.10 0.09 -0.01 49 1 259 +1
29APR26 4.80 P 0.12 0.12 0.12 0.12 -0.02 48 10 427 +10
29APR26 4.90 P 0.14 0.16 0.14 0.17 -0.01 51 51 446 -50
29APR26 5.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 629 0
29APR26 5.25 P 0.00 0.00 0.00 0.36 0.00 50 0 109 0
29APR26 5.50 P 0.00 0.00 0.00 0.53 -0.02 47 0 226 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 0.00 56 0 38 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 0.00 59 0 112 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 -0.01 63 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.49 0.00 72 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 0.00 72 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.00 +0.02 94 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 0.00 86 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 -0.01 0 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.25 +0.02 128 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.50 +0.02 134 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.73 0.00 121 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.98 0.00 126 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.24 +0.01 142 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 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 0.00 49 0 11 0
28MAY26 4.20 P 0.09 0.09 0.09 0.09 0.00 49 22 30 -4
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.01 48 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 -0.01 48 0 22 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 39 0
28MAY26 4.60 P 0.20 0.20 0.20 0.21 -0.01 48 10 311 +10
28MAY26 4.70 P 0.00 0.00 0.00 0.25 -0.01 47 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 -0.01 48 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.01 47 0 196 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 -0.01 46 0 223 0
28MAY26 5.25 P 0.56 0.56 0.56 0.56 -0.01 46 5 95 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.77 -0.01 50 0 136 0
28MAY26 5.75 P 0.00 0.00 0.00 0.98 0.00 51 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.19 -0.01 50 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.42 -0.01 51 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.66 -0.01 53 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.90 -0.01 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.14 -0.01 53 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.38 -0.01 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.64 0.00 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.87 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.12 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.37 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 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 42 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 0.00 48 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 47 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 0.00 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.12 0.00 47 0 7 0
29JUN26 4.20 P 0.00 0.00 0.00 0.14 0.00 46 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.17 0.00 46 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 0.00 47 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 0.00 46 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 0.00 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.01 45 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 0.00 45 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 -0.01 45 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.48 0.00 45 0 155 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 -0.01 45 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.82 -0.01 46 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.03 0.00 48 0 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.23 -0.01 47 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.45 -0.01 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 -0.01 48 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 -0.01 47 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 0.00 48 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 0.00 47 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.88 0.00 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.13 0.00 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.38 0.00 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.63 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.88 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.13 0.00 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.38 0.00 62 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.16 0.00 45 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 0.00 45 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 0.00 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 -0.01 44 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.33 0.00 44 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.38 -0.01 44 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 0.00 44 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 -0.02 44 0 20 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 0.00 44 0 9 0
30JUL26 5.25 P 0.00 0.00 0.00 0.69 -0.01 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.87 0.00 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 -0.01 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.49 0.00 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.71 0.00 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.93 -0.01 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.16 -0.01 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.40 -0.01 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 0.00 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 0.00 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.23 0.00 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 0.00 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 +0.01 45 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 0.00 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 0.00 44 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 0.00 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 0.00 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 0.00 43 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.01 43 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 0.00 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 0.00 43 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 -0.02 43 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 0.00 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 -0.01 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 -0.01 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 0.00 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 0.00 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 -0.01 44 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.43 +0.02 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 -0.01 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 -0.03 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 0.00 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.63 0.00 41 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.88 0.00 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.13 0.00 45 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.38 0.00 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 0.00 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 0.00 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 0.00 43 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 0.00 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 0.00 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30DEC26 4.50 P 0.47 0.47 0.47 0.48 0.00 42 25 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 0.00 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 0.00 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 0.00 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 0.00 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 0.00 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.01 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 -0.01 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.62 -0.02 42 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.02 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 0.00 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 -0.06 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 0.00 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.70 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 0.00 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 0.00 41 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.40 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.64 0.00 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.88 0.00 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.13 -0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.38 0.00 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 0.00 43 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.01 43 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 0.48 +0.01 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 0.00 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 0.00 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.01 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 0.00 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.77 +0.01 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 +0.01 42 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 0.00 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 0.00 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.50 0.00 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 0.00 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 -0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.74 0.00 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.96 0.00 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.19 -0.05 41 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.42 0.00 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.65 0.00 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.89 0.00 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.13 -0.01 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.38 0.00 38 0 0 0
TOTAL PUT 124 11,083 -28
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$ 47.62
29APR26 36.00 C 0.00 0.00 0.00 11.67 +0.46 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.67 +0.45 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.67 +0.44 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.69 +0.43 40 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.71 +0.41 39 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 6.75 +0.38 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.82 +0.35 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.93 +0.30 39 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.10 +0.25 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.34 +0.19 39 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 2.66 +0.21 39 0 50 0
29APR26 47.00 C 2.36 2.36 2.36 2.08 +0.16 39 12 145 -12
29APR26 48.00 C 2.02 2.02 1.60 1.55 +0.07 39 21 180 +21
29APR26 49.00 C 1.03 1.06 1.03 1.13 +0.01 38 11 110 +10
29APR26 50.00 C 0.88 1.01 0.73 0.81 -0.01 38 20 131 -1
29APR26 52.50 C 0.27 0.27 0.26 0.32 -0.03 39 17 169 0
29APR26 55.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 121 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 40 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 68 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 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 82 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.72 +0.27 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.90 +0.41 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.99 +0.42 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.00 +0.40 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.10 +0.37 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.25 +0.34 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.44 +0.32 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.68 +0.29 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.96 +0.25 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.31 +0.23 40 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 3.71 +0.28 40 0 55 0
28MAY26 47.00 C 3.46 3.47 3.19 3.17 +0.25 40 25 97 +19
28MAY26 48.00 C 0.00 0.00 0.00 2.67 +0.20 40 0 84 0
28MAY26 49.00 C 2.36 2.70 2.20 2.20 +0.13 39 36 79 -14
28MAY26 50.00 C 2.13 2.13 2.13 1.84 +0.11 39 15 111 0
28MAY26 52.50 C 1.10 1.10 1.10 1.12 +0.05 39 1 117 0
28MAY26 55.00 C 0.00 0.00 0.00 0.66 +0.03 40 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 0.39 +0.02 40 0 37 0
28MAY26 60.00 C 0.00 0.00 0.00 0.21 0.00 40 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 0.00 40 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 56 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 24.74 +0.46 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.74 +0.45 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.75 +0.46 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.75 +0.45 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.76 +0.46 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.77 +0.56 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.72 +0.40 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.74 +0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.77 +0.54 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.81 +0.47 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.00 +0.61 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.96 +0.51 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.00 +0.50 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.04 +0.44 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.17 +0.47 41 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.29 +0.51 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.38 +0.11 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.53 +0.14 39 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.74 +0.17 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.00 +0.29 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.29 +0.26 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.63 +0.24 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.01 +0.31 39 0 57 0
29JUN26 46.00 C 0.00 0.00 0.00 4.45 +0.29 39 0 54 0
29JUN26 47.00 C 0.00 0.00 0.00 3.89 +0.24 39 0 96 0
29JUN26 48.00 C 3.74 3.74 3.40 3.42 +0.22 39 24 152 -5
29JUN26 49.00 C 0.00 0.00 0.00 2.98 +0.18 39 0 145 0
29JUN26 50.00 C 2.61 2.62 2.59 2.59 +0.15 39 32 193 +32
29JUN26 52.50 C 2.10 2.10 1.81 1.80 +0.10 39 46 117 -15
29JUN26 55.00 C 0.00 0.00 0.00 1.23 +0.07 39 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.84 +0.04 39 0 165 0
29JUN26 60.00 C 0.59 0.59 0.59 0.54 +0.01 39 15 230 -15
29JUN26 62.50 C 0.00 0.00 0.00 0.34 0.00 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.13 0.00 39 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 0.00 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 12.09 +0.43 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.27 +0.48 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.37 +0.38 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.56 +0.29 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.86 +0.30 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.87 +0.30 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.13 +0.28 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.45 +0.26 40 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 5.81 +0.25 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.20 +0.23 40 0 53 0
30JUL26 46.00 C 0.00 0.00 0.00 4.71 +0.27 40 0 158 0
30JUL26 47.00 C 4.70 4.70 4.18 4.21 +0.26 40 55 155 +55
30JUL26 48.00 C 0.00 0.00 0.00 3.73 +0.24 40 0 53 0
30JUL26 49.00 C 0.00 0.00 0.00 3.30 +0.21 40 0 70 0
30JUL26 50.00 C 2.94 2.94 2.94 2.91 +0.18 40 15 60 +15
30JUL26 52.50 C 2.22 2.22 2.20 2.07 +0.11 40 30 88 +30
30JUL26 55.00 C 1.60 1.60 1.60 1.49 +0.05 40 15 45 +15
30JUL26 57.50 C 0.00 0.00 0.00 1.03 +0.03 40 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.71 +0.02 40 0 15 0
30JUL26 62.50 C 0.60 0.60 0.58 0.48 +0.01 40 30 60 +30
30JUL26 65.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.21 0.00 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.00 +0.50 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.96 +0.40 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.03 +0.36 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.18 +0.40 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.45 +0.24 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.62 +0.23 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.66 +0.32 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.92 +0.33 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.19 +0.29 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.52 +0.28 39 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 6.86 +0.25 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.28 +0.24 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.71 +0.22 39 0 1 0
29SEP26 46.00 C 5.16 5.16 5.16 5.23 +0.21 40 45 96 +45
29SEP26 47.00 C 0.00 0.00 0.00 4.81 +0.26 40 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.35 +0.23 40 0 5 0
29SEP26 49.00 C 0.00 0.00 0.00 3.96 +0.22 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.58 +0.20 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.78 +0.14 40 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 2.16 +0.09 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.65 +0.06 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.25 +0.04 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.95 +0.04 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.03 40 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 +0.01 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 +0.01 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 12.46 +0.37 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.65 +0.34 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.91 +0.34 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.18 +0.32 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.50 +0.29 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.85 +0.27 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.25 +0.26 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.68 +0.24 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 +0.22 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.64 +0.21 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.18 +0.18 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.75 +0.18 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.33 +0.18 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.95 +0.14 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.60 +0.13 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.80 +0.10 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.13 +0.10 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.59 +0.07 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.12 +0.05 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 +0.05 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.43 +0.03 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.16 +0.03 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.95 +0.02 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.76 +0.01 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 0.00 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.83 +0.33 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.11 +0.31 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.43 +0.31 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.75 +0.26 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.16 +0.26 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.52 +0.28 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.90 +0.05 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.32 +0.02 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.82 +0.01 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.53 +0.37 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.01 +0.29 38 0 1,010 0
30MAR27 47.00 C 6.68 6.68 6.68 6.55 +0.22 38 13 41 +13
30MAR27 48.00 C 0.00 0.00 0.00 6.17 +0.22 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.81 +0.22 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.48 +0.20 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.73 +0.23 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.03 +0.16 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.47 +0.17 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.00 +0.18 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.59 +0.17 39 0 0 0
30MAR27 65.00 C 2.40 2.40 2.40 2.08 +0.03 38 5 15 +5
30MAR27 67.50 C 0.00 0.00 0.00 1.82 +0.05 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.55 +0.03 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.30 -0.01 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.12 +0.01 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
TOTAL CALL 483 8,713 +228
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 -0.05 39 0 22 0
29APR26 41.00 P 0.00 0.00 0.00 0.08 -0.08 39 0 45 0
29APR26 42.00 P 0.29 0.29 0.29 0.15 -0.12 39 1 50 +1
29APR26 43.00 P 0.00 0.00 0.00 0.27 -0.16 40 0 34 0
29APR26 44.00 P 0.48 0.52 0.48 0.44 -0.22 40 12 52 -8
29APR26 45.00 P 0.59 0.59 0.59 0.68 -0.28 40 1 207 +1
29APR26 46.00 P 1.03 1.03 1.03 1.01 -0.34 40 1 153 +1
29APR26 47.00 P 1.41 1.41 1.41 1.44 -0.38 40 6 215 -6
29APR26 48.00 P 1.57 1.57 1.57 1.92 -0.41 40 4 263 +4
29APR26 49.00 P 2.24 2.24 2.24 2.49 -0.44 39 2 156 0
29APR26 50.00 P 0.00 0.00 0.00 3.17 -0.46 39 0 218 0
29APR26 52.50 P 4.30 4.30 4.30 5.17 -0.48 39 2 298 -2
29APR26 55.00 P 0.00 0.00 0.00 7.45 -0.48 39 0 51 0
29APR26 57.50 P 0.00 0.00 0.00 10.12 -0.36 60 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 12.62 -0.32 70 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.12 -0.35 79 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 17.62 -0.32 87 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 20.13 -0.32 96 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.63 -0.34 104 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.88 -0.46 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.38 -0.46 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.88 -0.46 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.38 -0.46 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.88 -0.46 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.38 -0.46 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.88 -0.46 0 0 0 0
28MAY26 36.00 P 0.21 0.21 0.21 0.07 -0.02 41 2 2 +2
28MAY26 37.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.25 -0.07 40 0 0 0
28MAY26 40.00 P 0.49 0.49 0.49 0.36 -0.10 40 1 17 0
28MAY26 41.00 P 0.64 0.64 0.64 0.51 -0.13 40 1 27 +1
28MAY26 42.00 P 0.00 0.00 0.00 0.71 -0.15 40 0 14 0
28MAY26 43.00 P 0.00 0.00 0.00 0.96 -0.17 41 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 1.25 -0.21 41 0 30 0
28MAY26 45.00 P 1.70 1.70 1.57 1.60 -0.25 41 13 121 +7
28MAY26 46.00 P 2.16 2.16 1.79 2.01 -0.27 41 7 144 +7
28MAY26 47.00 P 0.00 0.00 0.00 2.45 -0.33 41 0 157 0
28MAY26 48.00 P 2.92 2.92 2.92 2.94 -0.37 40 15 57 +15
28MAY26 49.00 P 3.12 3.51 3.12 3.50 -0.40 40 23 78 -4
28MAY26 50.00 P 4.04 4.04 4.04 4.13 -0.35 40 15 150 0
28MAY26 52.50 P 0.00 0.00 0.00 5.90 -0.41 40 0 83 0
28MAY26 55.00 P 0.00 0.00 0.00 7.92 -0.44 40 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.19 -0.48 42 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 12.62 -0.44 46 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.12 -0.35 52 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 17.62 -0.40 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.13 -0.32 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.63 -0.34 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.88 -0.46 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.38 -0.46 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.88 -0.46 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.38 -0.46 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.88 -0.46 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.38 -0.46 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.88 -0.46 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.11 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.54 -0.11 39 0 4 0
29JUN26 40.00 P 0.85 0.85 0.85 0.73 -0.13 39 2 47 +2
29JUN26 41.00 P 0.00 0.00 0.00 0.94 -0.16 39 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 1.20 -0.17 39 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 1.50 -0.21 40 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.84 -0.23 40 0 47 0
29JUN26 45.00 P 0.00 0.00 0.00 2.24 -0.25 40 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 2.65 -0.31 40 0 89 0
29JUN26 47.00 P 0.00 0.00 0.00 3.11 -0.34 39 0 105 0
29JUN26 48.00 P 0.00 0.00 0.00 3.62 -0.36 39 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 4.18 -0.39 39 0 46 0
29JUN26 50.00 P 4.29 4.78 4.29 4.80 -0.38 39 16 293 +5
29JUN26 52.50 P 0.00 0.00 0.00 6.28 -0.58 37 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 8.47 -0.60 40 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 10.79 -0.46 44 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.09 -0.46 47 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.13 -0.80 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 17.62 -0.41 46 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.13 -0.37 50 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 22.63 -0.34 54 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 24.88 -0.46 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.38 -0.46 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.88 -0.46 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.38 -0.46 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.88 -0.46 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.38 -0.46 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.88 -0.46 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.67 -0.09 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.86 -0.12 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.08 -0.14 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 1.35 -0.15 40 0 0 0
30JUL26 40.00 P 1.58 1.58 1.58 1.65 -0.18 40 1 15 0
30JUL26 41.00 P 2.00 2.00 2.00 1.99 -0.19 40 1 1 +1
30JUL26 42.00 P 2.13 2.13 2.13 2.36 -0.25 40 5 9 0
30JUL26 43.00 P 0.00 0.00 0.00 2.75 -0.28 40 0 113 0
30JUL26 44.00 P 3.14 3.14 3.13 3.18 -0.31 40 28 55 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.66 -0.34 39 0 70 0
30JUL26 46.00 P 0.00 0.00 0.00 4.18 -0.35 39 0 19 0
30JUL26 47.00 P 4.67 4.69 4.62 4.74 -0.39 39 41 193 +33
30JUL26 48.00 P 5.08 5.08 5.00 5.35 -0.41 39 25 88 0
30JUL26 49.00 P 5.60 6.11 5.60 6.04 -0.35 40 65 133 +25
30JUL26 50.00 P 6.06 6.06 6.06 6.74 -0.36 40 2 2 +2
30JUL26 52.50 P 0.00 0.00 0.00 8.57 -0.20 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.62 -0.14 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.61 -0.35 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.96 -0.48 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.27 -0.48 41 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.58 -0.54 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.97 -0.45 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.40 -0.45 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.61 -0.07 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.77 -0.08 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.96 -0.10 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.18 -0.11 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.43 -0.14 40 0 10 0
29SEP26 38.00 P 1.58 1.58 1.58 1.68 -0.17 40 5 56 +5
29SEP26 39.00 P 0.00 0.00 0.00 2.03 -0.17 40 0 1 0
29SEP26 40.00 P 2.29 2.29 2.27 2.29 -0.27 39 2 72 +2
29SEP26 41.00 P 2.40 2.68 2.40 2.72 -0.24 40 8 59 +8
29SEP26 42.00 P 0.00 0.00 0.00 3.11 -0.26 39 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 3.53 -0.29 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 3.99 -0.32 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 4.49 -0.33 39 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 5.00 -0.37 39 0 102 0
29SEP26 47.00 P 0.00 0.00 0.00 5.58 -0.37 39 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 6.18 -0.39 39 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 6.82 -0.40 39 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 7.47 -0.48 39 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 9.52 -0.36 41 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 11.15 -0.82 38 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 13.25 -0.31 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.58 -0.55 41 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.61 -0.57 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.89 -0.29 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.22 -0.29 39 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.75 -0.28 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.15 -0.29 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.57 -0.29 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.00 -0.30 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.45 -0.30 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.90 -0.31 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.24 -0.44 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.71 -0.45 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.82 -0.13 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.10 -0.17 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.44 -0.18 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.79 -0.18 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.17 -0.21 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.71 -0.21 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.14 -0.23 40 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.64 -0.25 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.16 -0.25 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.51 -0.27 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 6.07 -0.29 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.66 -0.29 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.24 -0.30 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.87 -0.33 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 -0.33 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.24 -0.36 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.07 -0.37 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.03 -0.40 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.07 -0.41 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.19 -0.42 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.39 -0.43 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.63 -0.43 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.93 -0.45 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.26 -0.45 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.64 -0.45 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.02 -0.46 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.45 -0.45 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.90 -0.43 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.32 -0.45 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.77 -0.45 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.36 -0.18 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.79 -0.10 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.16 -0.19 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.54 -0.22 39 0 0 0
30MAR27 40.00 P 4.00 4.00 4.00 3.98 -0.23 39 2 2 +2
30MAR27 41.00 P 0.00 0.00 0.00 4.42 -0.23 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.86 -0.26 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.33 -0.28 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.84 -0.29 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.37 -0.30 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 6.93 -0.32 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 7.54 -0.34 39 0 6 0
30MAR27 48.00 P 0.00 0.00 0.00 8.20 -0.34 40 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 8.72 -0.35 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.38 -0.35 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.07 -0.43 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.99 -0.36 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.65 -0.60 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.65 -0.61 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.71 -0.62 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.84 -0.43 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.03 -0.44 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.28 -0.44 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.55 -0.45 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.88 -0.45 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.23 -0.45 39 0 0 0
TOTAL PUT 309 8,941 +119
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$ 47.30
29APR26 32.00 C 0.00 0.00 0.00 15.34 -0.56 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.34 -0.56 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.34 -0.56 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.34 -0.57 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.34 -0.57 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.35 -0.56 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.35 -0.59 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.35 -0.56 30 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.36 -0.56 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.38 -0.56 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.41 -0.57 31 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 4.48 -0.57 31 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 3.61 -0.56 31 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 2.81 -0.54 31 0 134 0
29APR26 46.00 C 0.00 0.00 0.00 2.11 -0.51 31 0 152 0
29APR26 47.00 C 1.71 1.74 1.59 1.54 -0.44 31 92 184 -30
29APR26 48.00 C 1.18 1.18 1.06 1.05 -0.45 31 30 99 -15
29APR26 49.00 C 0.87 0.87 0.70 0.68 -0.34 30 90 159 -75
29APR26 50.00 C 0.56 0.56 0.41 0.43 -0.30 30 18 260 -3
29APR26 52.50 C 0.16 0.16 0.16 0.12 -0.12 31 1 227 -1
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 80 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.38 -0.57 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.39 -0.56 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.39 -0.56 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.56 -0.44 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.55 -0.56 51 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.58 -0.54 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.59 -0.55 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.64 -0.37 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.50 -0.56 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.58 -0.55 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.69 -0.54 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.86 -0.52 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.08 -0.50 31 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.37 -0.48 31 0 51 0
28MAY26 46.00 C 0.00 0.00 0.00 2.75 -0.44 31 0 37 0
28MAY26 47.00 C 2.57 2.57 2.43 2.23 -0.45 32 30 79 0
28MAY26 48.00 C 0.00 0.00 0.00 1.74 -0.41 31 0 112 0
28MAY26 49.00 C 0.00 0.00 0.00 1.34 -0.36 31 0 27 0
28MAY26 50.00 C 0.00 0.00 0.00 1.02 -0.30 31 0 59 0
28MAY26 52.50 C 0.58 0.58 0.52 0.49 -0.17 31 18 49 +15
28MAY26 55.00 C 0.25 0.25 0.25 0.21 -0.09 31 15 124 0
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.38 -0.56 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.38 -0.56 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.38 -0.56 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.38 -0.57 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.39 -0.56 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.39 -0.56 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.56 -0.44 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.55 -0.56 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.58 -0.54 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.64 -0.50 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.70 -0.63 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.58 -0.80 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.69 -0.55 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.86 -0.53 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.08 -0.51 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.35 -0.49 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.69 -0.47 31 0 78 0
29JUN26 46.00 C 0.00 0.00 0.00 3.16 -0.45 32 0 79 0
29JUN26 47.00 C 2.92 2.92 2.78 2.63 -0.46 31 30 158 0
29JUN26 48.00 C 2.43 2.43 2.21 2.18 -0.41 31 45 179 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.80 -0.37 32 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.47 -0.32 31 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 0.86 -0.22 31 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.48 -0.15 31 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 0.26 -0.09 31 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.55 -0.56 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.58 -0.54 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.69 -0.45 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.78 -0.55 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.72 -0.66 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.89 -0.54 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.11 -0.51 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.38 -0.50 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.73 -0.47 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.12 -0.44 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.64 -0.43 32 0 0 0
30JUL26 47.00 C 3.23 3.23 3.23 3.13 -0.46 32 12 42 +12
30JUL26 48.00 C 0.00 0.00 0.00 2.70 -0.42 32 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.32 -0.37 32 0 22 0
30JUL26 50.00 C 0.00 0.00 0.00 1.99 -0.32 32 0 16 0
30JUL26 52.50 C 0.00 0.00 0.00 1.32 -0.24 32 0 45 0
30JUL26 55.00 C 0.00 0.00 0.00 0.84 -0.19 32 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.53 -0.13 32 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.19 -0.06 32 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.39 -0.56 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.40 -0.57 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.43 -0.56 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.56 -0.47 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.55 -0.56 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.71 -0.48 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.87 -0.45 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.12 -0.36 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.42 -0.28 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.45 -0.51 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.77 -0.49 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.15 -0.47 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.55 -0.46 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.02 -0.43 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.61 -0.46 33 0 60 0
29SEP26 47.00 C 4.28 4.28 4.28 4.14 -0.44 33 15 45 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.68 -0.45 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.30 -0.39 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.93 -0.40 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.19 -0.32 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.62 -0.24 33 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 -0.20 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.84 -0.15 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.59 -0.12 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 -0.08 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 -0.06 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.45 -0.56 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.51 -0.55 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.61 -0.54 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.74 -0.53 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.91 -0.53 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.11 -0.52 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.37 -0.51 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.64 -0.50 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.98 -0.48 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.33 -0.47 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.73 -0.44 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.15 -0.45 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.60 -0.42 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.10 -0.41 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.75 -0.26 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.28 -0.42 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.86 -0.38 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.46 -0.35 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.06 -0.34 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.24 -0.31 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.58 -0.27 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.03 -0.24 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.60 -0.19 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.25 -0.15 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.13 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.42 -0.08 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.68 -0.54 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.83 -0.54 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.03 -0.52 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.25 -0.52 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.50 -0.50 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.79 -0.50 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.08 -0.50 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.44 -0.47 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.79 -0.48 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.19 -0.45 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.62 -0.45 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.05 -0.45 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.54 -0.41 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.05 -0.41 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.76 -0.42 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.32 -0.38 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.88 -0.39 34 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.47 -0.38 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.08 -0.35 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.22 -0.34 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.51 -0.27 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 -0.24 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.36 -0.24 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.96 -0.19 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.55 -0.15 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.26 -0.15 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.03 -0.11 33 0 0 0
TOTAL CALL 396 6,280 -67
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 57 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 48 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.03 0.00 32 0 111 0
29APR26 42.00 P 0.09 0.11 0.09 0.07 0.00 32 10 390 0
29APR26 43.00 P 0.16 0.18 0.16 0.14 0.00 31 11 132 +7
29APR26 44.00 P 0.00 0.00 0.00 0.26 0.00 31 0 40 0
29APR26 45.00 P 0.50 0.50 0.45 0.47 +0.03 31 12 381 0
29APR26 46.00 P 0.72 0.72 0.72 0.78 +0.10 31 15 94 +3
29APR26 47.00 P 1.08 1.14 1.08 1.16 +0.13 30 30 545 -15
29APR26 48.00 P 1.48 1.67 1.48 1.67 +0.14 30 155 131 +8
29APR26 49.00 P 0.00 0.00 0.00 2.35 +0.24 31 0 96 0
29APR26 50.00 P 2.93 2.93 2.93 3.09 +0.30 31 3 18 -3
29APR26 52.50 P 0.00 0.00 0.00 5.28 +0.46 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.70 +0.53 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.20 +0.56 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.70 +0.56 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.20 +0.56 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.70 +0.56 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.20 +0.56 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.70 +0.56 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.20 +0.56 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.03 0.00 32 0 22 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 0.00 32 0 17 0
28MAY26 38.00 P 0.13 0.15 0.13 0.09 +0.01 32 22 35 +10
28MAY26 39.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 59 0
28MAY26 40.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 75 0
28MAY26 42.00 P 0.60 0.60 0.60 0.56 +0.04 31 1 78 0
28MAY26 43.00 P 0.00 0.00 0.00 0.81 +0.07 31 0 55 0
28MAY26 44.00 P 1.10 1.10 1.10 1.13 +0.15 32 2 24 0
28MAY26 45.00 P 1.43 1.43 1.43 1.51 +0.19 31 15 141 0
28MAY26 46.00 P 1.83 1.83 1.83 1.94 +0.21 31 1 125 0
28MAY26 47.00 P 2.34 2.35 2.34 2.45 +0.24 31 30 117 0
28MAY26 48.00 P 2.91 2.91 2.91 3.04 +0.28 30 15 81 +15
28MAY26 49.00 P 0.00 0.00 0.00 3.77 +0.30 31 0 32 0
28MAY26 50.00 P 0.00 0.00 0.00 4.51 +0.21 31 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 6.56 +0.42 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.70 +0.35 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.09 +0.42 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.54 +0.52 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.16 +0.60 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.65 +0.56 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.14 +0.56 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.63 +0.56 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.12 +0.56 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 34 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 35.00 P 0.13 0.13 0.12 0.07 0.00 32 27 33 +27
29JUN26 36.00 P 0.00 0.00 0.00 0.11 0.00 31 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 0.00 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.25 0.00 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 +0.02 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.73 +0.03 31 0 56 0
29JUN26 42.00 P 0.00 0.00 0.00 0.99 +0.05 31 0 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.31 +0.08 32 0 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.65 +0.10 31 0 90 0
29JUN26 45.00 P 2.00 2.00 2.00 2.05 +0.16 31 1 80 0
29JUN26 46.00 P 2.37 2.37 2.37 2.50 +0.20 31 15 92 +9
29JUN26 47.00 P 2.85 2.85 2.85 3.02 +0.23 31 15 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.62 +0.29 31 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 4.24 +0.28 30 0 137 0
29JUN26 50.00 P 0.00 0.00 0.00 4.99 +0.28 31 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 6.92 +0.36 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.96 +0.31 28 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.23 +0.54 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.61 +0.59 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.16 +0.60 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.65 +0.56 28 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.14 +0.56 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.63 +0.56 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.12 +0.56 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.62 +0.57 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.11 +0.56 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.86 +0.04 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.12 +0.06 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.41 +0.08 32 0 0 0
30JUL26 43.00 P 1.61 1.61 1.61 1.73 +0.11 32 1 1 +1
30JUL26 44.00 P 0.00 0.00 0.00 2.09 +0.10 32 0 7 0
30JUL26 45.00 P 2.45 2.45 2.45 2.51 +0.14 31 15 30 +15
30JUL26 46.00 P 0.00 0.00 0.00 2.98 +0.20 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 3.51 +0.24 31 0 0 0
30JUL26 48.00 P 3.86 3.86 3.86 4.09 +0.25 31 15 30 0
30JUL26 49.00 P 4.46 4.46 4.46 4.72 +0.24 31 15 60 +15
30JUL26 50.00 P 0.00 0.00 0.00 5.45 +0.28 32 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 7.30 +0.34 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.22 +0.45 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.42 +0.51 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.74 +0.53 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.16 +0.42 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.72 +0.63 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.15 +0.51 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.64 +0.55 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.75 +0.04 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 +0.04 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 +0.08 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 +0.05 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 +0.07 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 +0.08 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.49 +0.10 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.89 +0.14 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 3.34 +0.17 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.81 +0.18 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.35 +0.23 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.92 +0.26 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.53 +0.29 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.15 +0.29 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 7.87 +0.34 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.77 +0.40 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.91 +0.49 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.16 +0.46 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 +0.42 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.76 +0.41 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.26 +0.52 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.70 +0.54 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.16 +0.55 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.64 +0.56 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.12 +0.56 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.02 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.69 +0.03 33 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 +0.05 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.05 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.54 +0.07 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.80 +0.06 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.20 +0.09 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.52 +0.09 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.86 +0.07 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.11 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.67 +0.10 32 0 12 0
30DEC26 45.00 P 0.00 0.00 0.00 4.14 +0.14 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.63 +0.14 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.14 +0.17 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.72 +0.21 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.31 +0.24 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.93 +0.21 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.57 +0.25 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.28 0.00 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.57 +0.35 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.43 +0.44 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.86 +0.44 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.12 +0.46 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.45 +0.48 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.83 +0.51 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.24 +0.52 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.88 +0.03 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.10 +0.07 33 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 1.28 +0.04 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.52 +0.06 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.79 +0.06 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.07 +0.07 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.40 +0.08 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 +0.09 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.13 +0.06 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.50 +0.06 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.90 +0.09 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.33 +0.10 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.84 +0.17 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.31 +0.14 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.86 +0.18 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.42 +0.21 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.01 +0.24 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.59 +0.21 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.28 +0.28 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.98 +0.37 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.14 +0.34 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +0.45 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.27 +0.40 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.46 +0.44 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.71 +0.44 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.03 +0.48 33 0 0 0
TOTAL PUT 426 7,175 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 178.40
29APR26 147.50 C 0.00 0.00 0.00 32.04 +2.29 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 28.64 +1.34 34 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 26.18 +1.30 33 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 23.76 +1.25 33 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 21.37 +1.19 33 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 19.04 +1.11 33 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 16.79 +1.01 33 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 14.64 +0.91 33 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 12.61 +0.79 33 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 10.72 +0.67 33 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 8.99 +0.60 33 0 96 0
29APR26 175.00 C 0.00 0.00 0.00 7.58 +0.50 34 0 369 0
29APR26 177.50 C 5.82 6.40 5.76 6.08 +0.45 34 136 315 +78
29APR26 180.00 C 5.34 5.34 4.55 4.84 +0.36 33 56 366 +11
29APR26 182.50 C 3.58 4.01 3.58 3.79 +0.23 33 56 192 +13
29APR26 185.00 C 3.62 3.62 2.98 2.91 +0.12 33 30 371 +28
29APR26 187.50 C 2.51 2.51 2.08 2.19 +0.03 33 75 321 +27
29APR26 190.00 C 1.86 2.07 1.56 1.66 +0.01 33 121 435 +32
29APR26 192.50 C 1.52 1.52 1.21 1.26 +0.02 33 4 188 +4
29APR26 195.00 C 1.10 1.17 0.90 0.88 -0.04 33 37 761 +33
29APR26 197.50 C 0.77 0.87 0.64 0.67 0.00 34 52 278 +49
29APR26 200.00 C 0.55 0.68 0.55 0.47 -0.04 33 16 735 +15
29APR26 205.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 233 0
29APR26 210.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 273 0
29APR26 220.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 186 0
29APR26 225.00 C 0.05 0.05 0.05 0.01 0.00 35 5 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 52 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 57 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 62 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 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 71 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 81 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 33.04 +2.12 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 30.74 +1.16 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.47 +1.10 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.29 +1.13 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.05 +0.58 34 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.13 +1.54 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 19.59 +0.83 37 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 17.79 +0.76 37 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 16.08 +0.69 37 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 14.48 +0.70 37 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 13.05 +0.73 37 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 11.76 +0.62 37 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 10.35 +0.57 37 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 9.13 +0.46 37 0 115 0
28MAY26 182.50 C 0.00 0.00 0.00 8.04 +0.46 37 0 82 0
28MAY26 185.00 C 0.00 0.00 0.00 7.04 +0.37 37 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 6.15 +0.25 37 0 112 0
28MAY26 190.00 C 0.00 0.00 0.00 5.35 +0.31 37 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 4.64 +0.27 37 0 71 0
28MAY26 195.00 C 0.00 0.00 0.00 4.01 +0.26 37 0 158 0
28MAY26 197.50 C 0.00 0.00 0.00 3.49 +0.24 37 0 140 0
28MAY26 200.00 C 3.46 3.46 2.95 2.95 +0.18 37 32 117 +30
28MAY26 205.00 C 2.32 2.32 2.12 2.17 +0.09 37 31 166 +25
28MAY26 210.00 C 0.00 0.00 0.00 1.55 +0.01 37 0 81 0
28MAY26 215.00 C 0.00 0.00 0.00 1.08 -0.01 37 0 45 0
28MAY26 220.00 C 0.92 0.92 0.85 0.75 -0.01 37 7 50 +1
28MAY26 225.00 C 0.70 0.70 0.67 0.49 -0.03 37 63 200 +63
28MAY26 230.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.03 0.00 37 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 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 50 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 33.75 +1.11 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 31.55 +1.03 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.59 +0.15 36 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.57 +0.11 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 24.68 +0.85 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.82 +0.76 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.09 +0.73 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.40 +0.66 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.83 +0.59 36 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 16.33 +0.39 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 15.20 +0.70 37 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 13.88 +0.68 36 0 31 0
29JUN26 177.50 C 0.00 0.00 0.00 12.48 +0.44 36 0 33 0
29JUN26 180.00 C 12.35 12.35 11.79 11.32 +0.43 36 30 140 +30
29JUN26 182.50 C 0.00 0.00 0.00 10.25 +0.41 36 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 9.25 +0.35 36 0 23 0
29JUN26 187.50 C 0.00 0.00 0.00 8.34 +0.33 36 0 72 0
29JUN26 190.00 C 7.65 7.65 7.64 7.50 +0.30 36 10 53 +2
29JUN26 192.50 C 6.81 7.09 6.81 6.73 +0.35 36 95 180 +30
29JUN26 195.00 C 6.21 6.21 6.21 6.03 +0.24 36 15 71 0
29JUN26 197.50 C 0.00 0.00 0.00 5.42 +0.23 36 0 78 0
29JUN26 200.00 C 0.00 0.00 0.00 4.84 +0.19 36 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 3.79 +0.11 36 0 201 0
29JUN26 210.00 C 3.23 3.23 3.23 2.92 +0.08 36 1 158 0
29JUN26 215.00 C 0.00 0.00 0.00 2.22 0.00 36 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.70 -0.02 36 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 1.28 -0.02 36 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.98 -0.02 36 0 105 0
29JUN26 235.00 C 1.16 1.16 1.10 0.73 -0.03 36 6 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.41 -0.02 36 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 0.00 35 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 34 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 34.95 +1.03 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 32.89 +0.97 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.93 +0.90 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.18 +0.05 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 26.37 +0.75 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.70 +0.74 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.04 +0.70 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.48 +0.62 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.00 +0.35 36 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 18.83 +0.59 37 0 28 0
30JUL26 172.50 C 18.02 18.02 18.02 17.46 +0.70 37 10 38 +10
30JUL26 175.00 C 16.68 16.68 16.68 16.17 +0.68 37 7 9 +2
30JUL26 177.50 C 0.00 0.00 0.00 15.02 +0.57 37 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 13.85 +0.56 37 0 46 0
30JUL26 182.50 C 0.00 0.00 0.00 12.77 +0.55 37 0 21 0
30JUL26 185.00 C 0.00 0.00 0.00 11.62 +0.38 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 10.66 +0.35 36 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 9.80 +0.34 36 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 8.98 +0.33 36 0 47 0
30JUL26 195.00 C 8.32 8.32 8.32 8.32 +0.41 37 3 18 +1
30JUL26 197.50 C 7.60 7.67 7.60 7.51 +0.25 36 12 12 +12
30JUL26 200.00 C 6.94 6.94 6.94 6.91 +0.28 37 1 1 +1
29SEP26 147.50 C 0.00 0.00 0.00 37.44 +0.60 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.59 +0.60 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.80 +0.53 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.06 +0.47 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.83 -0.08 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.20 -0.14 37 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.75 -0.11 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 25.30 -0.07 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 23.85 +0.53 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 22.60 +0.65 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.23 +0.73 37 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.00 +0.69 37 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 18.81 +0.67 37 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 17.63 +0.56 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 16.60 +0.57 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 15.46 +0.42 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 14.62 +0.53 37 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.71 +0.50 37 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 12.85 +0.47 37 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 12.04 +0.50 37 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 11.27 +0.41 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 10.55 +0.37 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 9.24 +0.39 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.10 +0.33 37 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 6.93 +0.14 37 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 6.00 -0.08 37 0 47 0
29SEP26 225.00 C 0.00 0.00 0.00 5.19 +0.08 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.44 +0.05 37 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 3.85 +0.04 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.27 +0.04 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.83 +0.02 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.49 +0.02 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.04 0.00 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.77 0.00 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.49 0.00 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.27 -0.01 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.09 0.00 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.90 -0.01 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.78 -0.01 37 0 7 0
29SEP26 290.00 C 1.10 1.10 1.10 0.66 -0.01 37 3 15 0
30DEC26 147.50 C 0.00 0.00 0.00 40.76 +0.22 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.02 +0.23 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.33 +0.17 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.78 +0.44 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 34.20 +0.39 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.67 +0.35 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.21 +0.35 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.84 +0.40 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.10 -0.01 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 26.80 +0.83 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 25.40 +0.65 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.44 +0.74 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 23.29 +0.72 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.18 +0.68 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 21.12 +0.65 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.11 +0.63 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 19.10 +0.56 36 0 2 0
30DEC26 190.00 C 19.05 19.05 19.05 18.17 +0.53 36 15 16 +14
30DEC26 192.50 C 0.00 0.00 0.00 17.63 +0.85 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 16.47 +0.51 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 15.67 +0.50 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.90 +0.48 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 13.46 +0.49 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.16 -0.12 36 0 215 0
30DEC26 215.00 C 11.00 11.00 11.00 10.86 +0.15 36 2 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.71 -0.25 36 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 8.67 +0.03 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.75 -0.01 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.98 -0.01 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.20 -0.02 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.53 -0.04 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.97 -0.04 36 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 4.41 -0.04 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.91 -0.05 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.52 -0.16 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.12 -0.06 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.73 -0.06 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 43.33 +0.62 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.38 +0.28 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.12 +0.59 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.60 +0.10 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.16 +0.17 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.69 +0.33 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.36 +0.38 36 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 32.96 +0.31 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.66 +0.31 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.46 +0.35 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 29.20 +0.30 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.39 +1.32 36 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 26.66 +0.68 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.51 +0.59 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.54 +0.59 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.51 +0.54 35 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.54 +0.55 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.94 +0.88 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.01 +0.74 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.91 +0.44 36 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 19.11 +0.44 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.31 +0.44 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 16.85 +0.49 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 15.43 -0.13 36 0 77 0
30MAR27 215.00 C 14.10 14.10 14.10 14.49 +0.24 36 5 22 +5
30MAR27 220.00 C 0.00 0.00 0.00 13.29 +0.30 37 0 27 0
30MAR27 225.00 C 0.00 0.00 0.00 12.24 +0.26 37 0 16 0
TOTAL CALL 936 14,114 +516
29APR26 147.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 91 0
29APR26 152.50 P 0.29 0.29 0.29 0.10 -0.09 34 3 187 +3
29APR26 155.00 P 0.00 0.00 0.00 0.17 -0.14 34 0 190 0
29APR26 157.50 P 0.00 0.00 0.00 0.28 -0.21 33 0 194 0
29APR26 160.00 P 0.66 0.66 0.66 0.46 -0.28 34 12 273 +10
29APR26 162.50 P 0.00 0.00 0.00 0.71 -0.39 34 0 271 0
29APR26 165.00 P 1.03 1.22 1.03 1.07 -0.50 34 3 232 0
29APR26 167.50 P 1.71 1.71 1.71 1.55 -0.62 34 6 132 -2
29APR26 170.00 P 1.86 2.34 1.86 2.18 -0.70 34 37 298 -7
29APR26 172.50 P 0.00 0.00 0.00 2.96 -0.84 34 0 309 0
29APR26 175.00 P 0.00 0.00 0.00 3.84 -0.94 33 0 325 0
29APR26 177.50 P 4.70 5.17 4.18 4.91 -1.18 33 69 411 +18
29APR26 180.00 P 5.92 6.46 5.77 6.06 -1.28 32 86 750 -3
29APR26 182.50 P 0.00 0.00 0.00 7.66 -1.30 33 0 248 0
29APR26 185.00 P 0.00 0.00 0.00 9.37 -1.31 33 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 11.17 -1.36 33 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 13.10 -1.40 33 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 15.16 -1.42 33 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.34 -1.42 33 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 19.59 -1.43 33 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 21.91 -1.43 33 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 26.69 -1.42 33 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 31.61 -1.90 33 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 36.60 -1.40 0 0 109 -500
29APR26 220.00 P 0.00 0.00 0.00 41.60 -1.90 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 46.60 -1.85 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 51.60 -1.84 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 56.63 -1.81 55 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 61.60 -1.84 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.62 -1.82 61 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.62 -1.83 64 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.60 -1.54 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.63 -1.82 72 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.60 -1.84 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 91.60 -1.61 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 96.60 -1.61 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 101.60 -1.83 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 106.60 -1.83 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 111.60 -1.83 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 116.60 -1.83 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 121.60 -1.83 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 131.60 -1.84 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 141.60 -1.52 0 0 0 0
28MAY26 147.50 P 0.85 1.20 0.85 0.76 -0.23 37 5 29 +5
28MAY26 150.00 P 1.00 1.35 1.00 1.02 -0.25 37 2 4 +2
28MAY26 152.50 P 1.30 1.46 1.30 1.32 -0.33 37 16 48 +16
28MAY26 155.00 P 0.00 0.00 0.00 1.69 -0.39 37 0 75 0
28MAY26 157.50 P 2.28 2.28 2.28 2.15 -0.44 37 24 38 +24
28MAY26 160.00 P 0.00 0.00 0.00 2.66 -0.54 37 0 80 0
28MAY26 162.50 P 0.00 0.00 0.00 3.31 -0.55 37 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 4.00 -0.68 37 0 26 0
28MAY26 167.50 P 0.00 0.00 0.00 4.84 -0.69 37 0 24 0
28MAY26 170.00 P 0.00 0.00 0.00 5.75 -0.81 37 0 127 0
28MAY26 172.50 P 0.00 0.00 0.00 6.72 -0.86 37 0 171 0
28MAY26 175.00 P 0.00 0.00 0.00 7.71 -1.01 37 0 172 0
28MAY26 177.50 P 9.07 9.07 9.07 8.86 -1.06 37 8 152 0
28MAY26 180.00 P 0.00 0.00 0.00 10.18 -1.15 37 0 287 0
28MAY26 182.50 P 0.00 0.00 0.00 11.56 -1.11 37 0 157 0
28MAY26 185.00 P 12.52 12.52 12.52 13.16 -1.10 37 5 152 0
28MAY26 187.50 P 0.00 0.00 0.00 14.72 -1.16 37 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 16.44 -1.22 37 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 18.21 -1.23 37 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 20.09 -1.28 37 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 22.02 -0.60 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 24.04 -1.33 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.24 -0.94 37 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 32.65 -0.98 37 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 37.23 -1.40 37 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 41.95 -1.95 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 46.77 -1.68 37 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.66 -1.87 37 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 56.63 -1.97 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.60 -1.84 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.62 -1.82 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.62 -1.83 45 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.60 -1.54 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.63 -1.82 50 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.60 -1.84 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 91.60 -1.61 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 96.60 -1.61 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.60 -1.83 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 106.60 -1.83 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.60 -1.83 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 116.60 -2.31 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.60 -1.83 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 131.61 -1.83 68 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 141.63 -1.80 73 0 0 0
29JUN26 147.50 P 2.22 2.22 2.22 1.82 -0.33 36 3 5 +3
29JUN26 150.00 P 2.87 2.87 2.50 2.20 -0.52 36 6 112 +4
29JUN26 152.50 P 0.00 0.00 0.00 2.78 -0.45 36 0 82 0
29JUN26 155.00 P 3.52 3.52 3.52 3.30 -0.57 36 5 49 -3
29JUN26 157.50 P 0.00 0.00 0.00 3.97 -0.57 36 0 3 0
29JUN26 160.00 P 4.74 4.74 4.74 4.64 -0.69 36 5 62 +5
29JUN26 162.50 P 5.31 5.31 5.30 5.44 -0.73 36 11 68 +7
29JUN26 165.00 P 0.00 0.00 0.00 6.24 -0.82 36 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 7.15 -0.83 36 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 8.14 -0.87 36 0 1,526 0
29JUN26 172.50 P 8.82 8.82 8.82 9.22 -0.89 36 15 150 +15
29JUN26 175.00 P 10.15 10.26 10.15 10.26 -1.05 35 9 89 0
29JUN26 177.50 P 11.39 11.39 11.39 11.49 -1.12 35 15 70 +13
29JUN26 180.00 P 12.40 12.76 12.40 12.92 -1.16 35 45 1,163 +45
29JUN26 182.50 P 0.00 0.00 0.00 14.33 -1.22 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 15.83 -1.27 35 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 17.41 -0.75 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 19.18 -1.25 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 20.96 -1.24 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.73 -1.26 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.60 -0.53 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.53 -0.48 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 30.53 -0.65 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 34.33 -1.08 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 38.67 -0.99 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 43.49 -0.74 35 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 47.71 -2.10 32 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 52.39 -1.14 31 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 57.11 -1.49 28 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 61.92 -2.42 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.77 -2.52 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.63 -2.40 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 77.07 -1.88 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 82.00 -1.87 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.95 -1.79 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 91.91 -1.77 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 96.87 -1.77 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 101.85 -1.74 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 106.82 -1.79 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.80 -1.73 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 116.78 -2.13 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.76 -1.70 35 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 131.61 -1.83 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 141.63 -1.81 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.00 -0.41 36 0 1 0
30JUL26 150.00 P 0.00 0.00 0.00 3.50 -0.60 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 4.23 -0.54 36 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.91 -0.54 37 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 5.61 -0.67 37 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.39 -0.73 36 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 7.14 -0.83 36 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 8.00 -0.89 36 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 9.02 -0.88 36 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 10.06 -0.92 36 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 11.08 -1.04 36 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 12.37 -0.98 36 0 30 0
30JUL26 177.50 P 13.68 13.68 13.68 13.50 -1.13 35 6 21 +6
30JUL26 180.00 P 0.00 0.00 0.00 14.91 -1.15 35 0 10 0
30JUL26 182.50 P 0.00 0.00 0.00 16.24 -1.28 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 17.80 -1.25 35 0 0 0
30JUL26 187.50 P 18.93 18.93 18.93 19.36 -0.77 35 6 6 +6
30JUL26 190.00 P 0.00 0.00 0.00 21.23 -1.14 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 22.87 -1.22 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.66 -0.45 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.45 -0.47 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 28.25 -0.54 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.31 -0.47 37 0 1 0
29SEP26 150.00 P 0.00 0.00 0.00 5.98 -0.67 37 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 6.88 -0.61 37 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 7.75 -0.61 37 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 8.62 -0.62 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.49 -0.74 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 10.55 -0.75 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.55 -0.81 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 12.57 -0.87 37 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 13.88 -0.80 38 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 14.86 -0.97 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 16.09 -1.01 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 17.39 -0.99 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 18.74 -1.09 37 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 20.16 -1.12 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 21.63 -1.16 37 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 23.16 -0.21 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.59 -0.72 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.19 -0.79 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 27.87 -0.83 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 29.59 -0.47 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.40 -0.43 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 35.14 -0.76 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 38.95 -0.39 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 42.79 -0.88 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.82 -0.92 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 50.96 -0.90 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 55.24 -0.86 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 59.94 -0.55 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 64.10 -0.89 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 69.14 -0.31 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 73.15 -0.88 35 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.21 -0.74 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.49 -2.22 34 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 87.21 -2.26 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 91.99 -2.15 30 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 96.87 -1.94 28 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.85 -1.82 28 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 106.86 -1.75 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 112.05 -1.57 37 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 7.88 -0.68 36 0 501 0
30DEC26 150.00 P 0.00 0.00 0.00 8.74 -0.96 36 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 9.88 -0.71 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 10.77 -0.74 37 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 11.74 -0.84 37 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 12.82 -0.85 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 13.80 -0.95 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.98 -0.87 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 16.15 -0.98 37 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 17.13 -1.25 37 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 18.31 -1.25 36 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.88 -0.97 37 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 20.68 -1.52 36 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.47 -1.13 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 23.63 -1.42 36 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 25.49 -1.05 37 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 26.96 -0.98 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 28.39 -0.62 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 29.98 -0.62 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 31.61 -0.37 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.28 -0.37 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.94 -0.41 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 38.50 -0.40 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 42.15 -0.39 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 45.93 -0.39 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 49.83 -1.94 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 53.81 -1.85 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 57.90 -1.97 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 62.07 -1.99 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 66.29 -1.97 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 70.60 -1.92 36 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 74.99 -1.93 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.49 -1.79 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.07 -1.74 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.56 -1.84 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 93.26 -1.72 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 97.93 -1.70 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.77 -0.50 37 0 1 0
30MAR27 150.00 P 0.00 0.00 0.00 11.67 -0.50 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 12.57 -0.56 37 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 13.62 -0.61 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.71 -0.61 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.80 -0.62 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 16.90 -0.62 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.03 -0.73 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 19.16 -0.90 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.62 -0.74 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 21.64 -1.02 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 23.23 -0.74 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 24.53 -0.89 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 25.93 -0.97 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.43 -0.91 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 28.88 -0.95 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 30.40 -1.06 38 0 1 0
30MAR27 190.00 P 31.83 31.83 31.83 31.99 -1.05 38 15 15 +15
30MAR27 192.50 P 0.00 0.00 0.00 33.25 -1.49 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.86 -0.67 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.49 -0.67 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.20 -0.65 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.60 -0.71 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 45.19 -0.67 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.87 -1.74 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.63 -1.79 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 56.50 -1.81 37 0 0 0
TOTAL PUT 417 18,287 -318
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$ 8.95
29APR26 5.00 C 0.00 0.00 0.00 3.97 +0.36 124 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.72 +0.36 114 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.47 +0.36 105 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.22 +0.36 96 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.97 +0.37 88 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.72 +0.35 79 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.47 +0.34 72 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.23 +0.35 71 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.99 +0.35 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.75 +0.33 65 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.52 +0.33 62 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.30 +0.31 61 0 60 0
29APR26 8.00 C 0.87 1.11 0.83 1.08 +0.27 57 55 61 -41
29APR26 8.25 C 0.70 0.83 0.70 0.89 +0.25 57 25 90 +20
29APR26 8.50 C 0.57 0.65 0.53 0.74 +0.24 59 33 96 +9
29APR26 8.75 C 0.57 0.59 0.56 0.60 +0.21 60 38 186 +30
29APR26 9.00 C 0.32 0.46 0.31 0.45 +0.16 57 70 275 -11
29APR26 9.25 C 0.00 0.00 0.00 0.36 +0.14 59 0 611 0
29APR26 9.50 C 0.23 0.28 0.23 0.27 +0.11 58 341 604 +277
29APR26 9.75 C 0.17 0.21 0.17 0.20 +0.09 58 335 419 +222
29APR26 10.00 C 0.07 0.17 0.07 0.15 +0.07 59 458 706 +317
29APR26 10.50 C 0.05 0.08 0.05 0.08 +0.04 59 181 582 +102
29APR26 11.00 C 0.03 0.07 0.03 0.04 +0.02 60 75 469 +10
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 3.25 +0.37 71 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.01 +0.36 69 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.79 +0.38 71 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.56 +0.36 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.33 +0.34 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.13 +0.35 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.92 +0.33 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.73 +0.32 66 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.52 +0.28 62 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.35 +0.25 62 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.17 +0.24 60 0 1 0
28MAY26 8.50 C 0.90 0.90 0.90 1.02 +0.21 60 20 30 +20
28MAY26 8.75 C 0.72 0.72 0.72 0.88 +0.18 59 5 32 +5
28MAY26 9.00 C 0.74 0.74 0.74 0.76 +0.16 59 2 150 -1
28MAY26 9.25 C 0.00 0.00 0.00 0.65 +0.14 59 0 37 0
28MAY26 9.50 C 0.42 0.57 0.42 0.56 +0.13 59 34 42 -23
28MAY26 9.75 C 0.00 0.00 0.00 0.48 +0.11 59 0 180 0
28MAY26 10.00 C 0.27 0.39 0.27 0.41 +0.10 60 36 209 +3
28MAY26 10.50 C 0.21 0.27 0.21 0.29 +0.07 60 15 96 +2
28MAY26 11.00 C 0.11 0.11 0.11 0.21 +0.06 60 200 256 +200
28MAY26 11.50 C 0.13 0.13 0.13 0.14 +0.04 60 1 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.11 +0.04 62 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 +0.02 61 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 +0.02 61 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 5.38 +0.38 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.28 +0.36 86 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.18 +0.38 83 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.08 +0.38 80 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.98 +0.38 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.89 +0.38 83 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.79 +0.38 80 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.69 +0.36 77 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.59 +0.39 75 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.49 +0.39 72 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.40 +0.37 76 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.30 +0.38 73 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.21 +0.39 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.12 +0.39 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.02 +0.38 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 +0.38 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.57 +0.37 75 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.35 +0.34 75 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.14 +0.35 75 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.92 +0.35 73 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 +0.36 73 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.51 +0.33 71 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.30 +0.28 68 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.12 +0.27 68 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 +0.29 67 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.77 +0.25 66 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 +0.24 66 0 107 0
29JUN26 8.25 C 1.22 1.22 1.22 1.47 +0.26 66 15 93 0
29JUN26 8.50 C 1.09 1.29 1.09 1.26 +0.17 61 35 116 +21
29JUN26 8.75 C 1.14 1.14 1.14 1.15 +0.16 62 15 130 +15
29JUN26 9.00 C 0.90 1.03 0.85 1.02 +0.13 61 39 45 -24
29JUN26 9.25 C 0.00 0.00 0.00 0.92 +0.12 61 0 47 0
29JUN26 9.50 C 0.70 0.70 0.64 0.82 +0.10 61 39 183 +15
29JUN26 9.75 C 0.57 0.57 0.55 0.74 +0.10 61 32 110 +31
29JUN26 10.00 C 0.58 0.63 0.58 0.66 +0.09 61 36 198 +11
29JUN26 10.50 C 0.36 0.47 0.35 0.53 +0.07 62 149 175 -62
29JUN26 11.00 C 0.28 0.34 0.28 0.42 +0.06 62 67 333 -23
29JUN26 11.50 C 0.18 0.18 0.18 0.33 +0.04 62 286 388 +157
29JUN26 12.00 C 0.11 0.11 0.11 0.26 +0.03 62 286 517 +286
29JUN26 12.50 C 0.00 0.00 0.00 0.20 +0.02 62 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 +0.02 63 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 +0.01 62 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 62 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 62 0 20 0
29JUN26 16.00 C 0.03 0.04 0.03 0.03 0.00 61 99 410 +5
30JUL26 5.75 C 0.00 0.00 0.00 3.43 +0.34 73 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.22 +0.33 71 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.02 +0.32 71 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.81 +0.30 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.62 +0.32 68 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.44 +0.26 68 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.28 +0.28 68 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.10 +0.24 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.94 +0.27 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.80 +0.26 66 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.65 +0.22 65 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.50 +0.19 64 0 0 0
30JUL26 8.75 C 1.36 1.36 1.35 1.37 +0.16 63 30 30 +30
30JUL26 9.00 C 1.23 1.23 1.23 1.25 +0.14 63 15 15 +6
30JUL26 9.25 C 1.12 1.12 1.12 1.15 +0.12 63 15 15 +15
30JUL26 9.50 C 0.00 0.00 0.00 1.06 +0.12 63 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 +0.11 64 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.90 +0.11 64 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.75 +0.08 64 0 0 0
30JUL26 11.00 C 0.56 0.56 0.56 0.63 +0.07 64 9 14 +9
30JUL26 11.50 C 0.00 0.00 0.00 0.53 +0.06 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.43 +0.35 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.35 +0.38 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.26 +0.37 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.18 +0.37 71 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.98 +0.37 71 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.78 +0.37 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.58 +0.36 70 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.39 +0.35 69 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.19 +0.32 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 +0.32 68 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.85 +0.32 68 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.68 +0.31 67 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.52 +0.28 67 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.39 +0.29 67 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 +0.26 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.09 +0.23 66 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 +0.21 66 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 +0.19 65 0 95 0
29SEP26 8.75 C 1.54 1.54 1.54 1.72 +0.18 65 2 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.61 +0.16 65 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.51 +0.15 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.42 +0.14 65 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 +0.14 65 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 +0.13 66 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 1.11 +0.12 66 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 +0.11 66 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.86 +0.09 66 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 +0.08 66 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.67 +0.07 66 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 +0.07 66 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 +0.06 66 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.05 66 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 +0.04 66 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.04 67 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.31 +0.03 66 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.03 67 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.46 +0.36 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.38 +0.36 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.30 +0.36 66 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.12 +0.36 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.91 +0.34 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.73 +0.33 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.58 +0.35 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.39 +0.32 64 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.23 +0.32 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.07 +0.30 64 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.92 +0.28 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.77 +0.26 63 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 +0.25 63 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.50 +0.22 63 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.38 +0.21 63 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 +0.21 63 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 +0.20 63 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.06 +0.19 63 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.96 +0.18 63 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 +0.18 64 0 19 0
30DEC26 9.50 C 1.51 1.51 1.51 1.78 +0.17 64 2 117 +2
30DEC26 9.75 C 0.00 0.00 0.00 1.70 +0.17 64 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 +0.16 64 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.15 64 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.34 +0.14 64 0 61 0
30DEC26 11.50 C 0.92 0.92 0.92 1.21 +0.12 64 5 49 +5
30DEC26 12.00 C 0.00 0.00 0.00 1.10 +0.11 64 0 85 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 +0.10 64 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.09 65 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.09 65 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.76 +0.09 65 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 +0.08 65 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.63 +0.07 65 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 +0.06 65 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.06 65 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.86 +0.22 61 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.70 +0.21 61 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.55 +0.30 61 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.38 +0.27 61 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.24 +0.26 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.11 +0.25 61 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 +0.24 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.86 +0.24 61 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.75 +0.23 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.63 +0.22 62 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 +0.22 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.43 +0.21 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 +0.21 62 0 0 0
30MAR27 9.00 C 2.13 2.13 2.13 2.24 +0.20 63 1 1 +1
30MAR27 9.25 C 0.00 0.00 0.00 2.15 +0.20 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 +0.19 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.98 +0.18 63 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 +0.18 63 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 +0.17 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.62 +0.16 63 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.50 +0.15 63 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.38 +0.14 63 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 +0.17 65 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.22 +0.16 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 +0.15 65 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 +0.11 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 +0.10 64 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.87 +0.09 64 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 +0.09 64 0 3 0
TOTAL CALL 3,101 16,028 +1,641
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0
29APR26 5.75 P 0.01 0.01 0.01 0.01 0.00 93 10 90 +10
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 243 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 357 0
29APR26 7.00 P 0.05 0.05 0.05 0.02 -0.01 63 100 222 -49
29APR26 7.25 P 0.07 0.07 0.07 0.03 -0.03 60 30 194 -10
29APR26 7.50 P 0.07 0.07 0.07 0.05 -0.04 59 6 315 -6
29APR26 7.75 P 0.13 0.13 0.13 0.08 -0.06 58 1 274 -1
29APR26 8.00 P 0.19 0.19 0.14 0.13 -0.08 59 7 603 -2
29APR26 8.25 P 0.25 0.25 0.20 0.19 -0.11 59 23 142 -17
29APR26 8.50 P 0.34 0.38 0.29 0.27 -0.15 58 45 165 -40
29APR26 8.75 P 0.39 0.39 0.37 0.37 -0.18 58 3 28 0
29APR26 9.00 P 0.62 0.62 0.49 0.50 -0.20 58 27 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.64 -0.22 58 0 550 0
29APR26 9.50 P 0.86 0.86 0.86 0.80 -0.29 57 10 346 -10
29APR26 9.75 P 0.00 0.00 0.00 0.99 -0.28 58 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.18 -0.32 57 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.64 -0.30 63 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.11 -0.32 68 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.58 -0.36 69 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.07 -0.36 73 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.57 -0.35 81 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.07 -0.35 89 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.56 -0.35 89 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.06 -0.35 95 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.55 -0.35 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.05 -0.36 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.55 -0.35 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.05 -0.36 0 0 0 0
28MAY26 5.75 P 0.06 0.06 0.06 0.01 -0.02 58 10 70 -10
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 61 0
28MAY26 6.25 P 0.09 0.09 0.09 0.04 -0.02 62 50 51 +50
28MAY26 6.50 P 0.11 0.11 0.11 0.06 -0.03 62 10 99 +10
28MAY26 6.75 P 0.00 0.00 0.00 0.08 -0.05 61 0 140 0
28MAY26 7.00 P 0.18 0.18 0.15 0.12 -0.05 61 203 295 +203
28MAY26 7.25 P 0.21 0.22 0.21 0.16 -0.07 61 116 107 -100
28MAY26 7.50 P 0.00 0.00 0.00 0.22 -0.08 62 0 119 0
28MAY26 7.75 P 0.35 0.35 0.35 0.29 -0.10 62 1 208 -1
28MAY26 8.00 P 0.00 0.00 0.00 0.37 -0.12 62 0 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.46 -0.14 61 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.57 -0.16 62 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.69 -0.18 62 0 57 0
28MAY26 9.00 P 0.94 0.94 0.80 0.82 -0.20 62 30 217 +30
28MAY26 9.25 P 1.08 1.08 1.08 0.96 -0.20 62 15 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.09 -0.26 60 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.29 -0.21 62 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.45 -0.25 61 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.82 -0.28 60 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.24 -0.32 61 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.68 -0.35 62 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.16 -0.35 66 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.63 -0.36 67 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.12 -0.37 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.61 -0.35 74 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.10 -0.34 77 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.60 -0.35 82 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.09 -0.34 83 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.59 -0.35 87 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.08 -0.37 89 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 61 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.02 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.02 64 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 -0.02 65 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.04 63 0 500 0
29JUN26 6.00 P 0.19 0.19 0.19 0.09 -0.04 64 50 265 +50
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.06 64 0 423 0
29JUN26 6.50 P 0.27 0.27 0.27 0.16 -0.07 63 3 349 +3
29JUN26 6.75 P 0.33 0.33 0.31 0.21 -0.08 64 42 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.11 63 0 505 0
29JUN26 7.25 P 0.44 0.44 0.44 0.33 -0.12 63 15 166 +15
29JUN26 7.50 P 0.55 0.55 0.50 0.41 -0.13 64 22 155 +22
29JUN26 7.75 P 0.61 0.61 0.57 0.50 -0.14 64 4 186 -2
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.17 64 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 -0.18 64 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 -0.19 64 0 839 0
29JUN26 8.75 P 0.98 0.98 0.98 0.95 -0.21 64 27 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 -0.22 65 0 64 0
29JUN26 9.25 P 1.21 1.21 1.21 1.22 -0.24 64 10 65 +10
29JUN26 9.50 P 0.00 0.00 0.00 1.39 -0.22 65 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.56 -0.20 65 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 -0.24 64 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.07 -0.28 64 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 -0.32 62 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.83 -0.30 62 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 -0.31 62 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 -0.34 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.17 -0.35 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.64 -0.35 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.12 -0.36 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.61 -0.36 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.10 -0.37 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.59 -0.37 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.09 -0.37 73 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.05 66 0 0 0
30JUL26 6.00 P 0.27 0.27 0.27 0.18 -0.06 66 3 45 +3
30JUL26 6.25 P 0.00 0.00 0.00 0.22 -0.08 65 0 252 0
30JUL26 6.50 P 0.42 0.42 0.42 0.28 -0.09 66 3 3 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 -0.10 66 0 40 0
30JUL26 7.00 P 0.51 0.51 0.50 0.42 -0.11 66 56 56 +56
30JUL26 7.25 P 0.65 0.65 0.58 0.50 -0.13 66 17 47 +17
30JUL26 7.50 P 0.72 0.72 0.72 0.60 -0.13 67 2 2 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.69 -0.16 66 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 -0.16 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 -0.18 67 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 -0.18 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.18 -0.20 67 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.32 -0.22 67 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.46 -0.22 67 0 0 0
30JUL26 9.50 P 1.61 1.61 1.61 1.62 -0.22 67 15 16 +15
30JUL26 9.75 P 0.00 0.00 0.00 1.78 -0.23 67 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.94 -0.24 67 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.27 -0.23 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 -0.25 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.02 -0.31 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.03 68 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.03 67 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.03 68 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.04 68 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.05 68 0 16 0
29SEP26 5.50 P 0.37 0.37 0.37 0.24 -0.05 68 50 120 +30
29SEP26 5.75 P 0.00 0.00 0.00 0.29 -0.07 68 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.08 67 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.09 68 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.50 -0.09 68 0 189 0
29SEP26 6.75 P 0.71 0.71 0.71 0.58 -0.11 68 2 103 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.68 -0.11 68 0 123 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 -0.12 68 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.14 68 0 28 0
29SEP26 7.75 P 1.16 1.16 1.16 1.00 -0.14 68 5 90 -5
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.15 69 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.16 69 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.17 69 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.18 69 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.19 69 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.20 69 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.97 -0.21 69 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 -0.25 68 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 -0.26 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.24 69 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.99 -0.26 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.36 -0.28 68 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.74 -0.30 68 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.14 -0.31 67 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.56 -0.32 68 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.98 -0.34 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.42 -0.35 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.87 -0.34 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 -0.33 68 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.78 -0.33 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.26 -0.37 69 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.03 67 0 167 0
30DEC26 4.90 P 0.42 0.42 0.42 0.26 -0.04 67 10 178 +10
30DEC26 5.00 P 0.44 0.44 0.44 0.28 -0.04 67 2 45 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.34 -0.05 67 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.06 66 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.07 66 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 -0.07 67 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.08 67 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 -0.09 67 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 -0.10 67 0 134 0
30DEC26 7.00 P 1.11 1.11 1.11 0.94 -0.10 67 5 97 +5
30DEC26 7.25 P 0.00 0.00 0.00 1.05 -0.11 67 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.12 67 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.13 67 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 -0.14 67 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.14 67 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 -0.15 67 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 -0.16 67 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 -0.18 68 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 -0.17 68 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.17 68 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.19 68 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.21 68 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 -0.22 68 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.34 -0.23 68 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 -0.25 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 -0.25 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.45 -0.27 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.84 -0.30 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.27 -0.29 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.67 -0.32 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.12 -0.30 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.53 -0.35 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.98 -0.35 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.46 -0.33 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 -0.06 65 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.08 65 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 -0.08 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.92 -0.08 66 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 -0.09 66 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 -0.10 66 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.26 -0.10 66 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.39 -0.10 66 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 -0.12 66 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 -0.13 66 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 -0.13 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.13 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 -0.14 67 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.15 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.40 -0.16 67 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 -0.16 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 -0.16 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 -0.17 67 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.26 -0.18 67 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 -0.19 67 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.98 -0.22 67 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 -0.24 67 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.73 -0.24 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.12 -0.25 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.52 -0.26 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 -0.27 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.34 -0.29 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.76 -0.30 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.20 -0.30 66 0 0 0
TOTAL PUT 1,040 32,084 +292
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$ 45.46
29APR26 32.00 C 0.00 0.00 0.00 13.50 -0.60 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.52 -0.63 61 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.53 -0.60 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.53 -0.63 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.56 -0.53 54 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.80 -0.33 69 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.81 -0.27 63 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.65 -0.49 46 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.75 -0.48 46 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.89 -0.48 45 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.10 -0.45 46 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 3.38 -0.42 46 0 208 0
29APR26 44.00 C 2.70 2.70 2.70 2.70 -0.43 45 40 241 0
29APR26 45.00 C 0.00 0.00 0.00 2.13 -0.36 45 0 300 0
29APR26 46.00 C 0.00 0.00 0.00 1.64 -0.32 45 0 89 0
29APR26 47.00 C 0.00 0.00 0.00 1.25 -0.27 45 0 214 0
29APR26 48.00 C 0.00 0.00 0.00 0.94 -0.23 45 0 56 0
29APR26 49.00 C 0.00 0.00 0.00 0.70 -0.18 45 0 92 0
29APR26 50.00 C 0.60 0.60 0.58 0.52 -0.14 46 9 133 0
29APR26 52.50 C 0.00 0.00 0.00 0.21 -0.09 46 0 20 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.81 -0.41 70 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.84 -0.41 67 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.85 -0.45 62 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.93 -0.42 60 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.97 -0.45 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.02 -0.53 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.11 -0.27 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.02 -0.51 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.22 -0.49 44 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.46 -0.49 44 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.76 -0.48 44 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.12 -0.46 43 0 51 0
28MAY26 44.00 C 0.00 0.00 0.00 3.54 -0.43 44 0 109 0
28MAY26 45.00 C 3.05 3.05 3.05 3.05 -0.39 44 1 95 +1
28MAY26 46.00 C 0.00 0.00 0.00 2.56 -0.41 44 0 49 0
28MAY26 47.00 C 0.00 0.00 0.00 2.15 -0.35 44 0 101 0
28MAY26 48.00 C 0.00 0.00 0.00 1.81 -0.29 44 0 145 0
28MAY26 49.00 C 0.00 0.00 0.00 1.50 -0.27 44 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 1.25 -0.25 44 0 41 0
28MAY26 52.50 C 0.00 0.00 0.00 0.74 -0.21 44 0 53 0
28MAY26 55.00 C 0.54 0.54 0.54 0.43 -0.14 44 1 68 0
28MAY26 57.50 C 0.35 0.35 0.35 0.24 -0.09 44 15 30 +15
28MAY26 60.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.69 -0.43 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.69 -0.44 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.70 -0.44 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.71 -0.44 69 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.72 -0.45 65 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.74 -0.45 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.96 -0.38 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.98 -0.29 63 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.99 -0.45 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.02 -0.50 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.07 -0.52 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.15 -0.52 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.26 -0.51 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.42 -0.51 47 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.40 -0.48 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.66 -0.47 42 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.98 -0.46 42 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.34 -0.44 42 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.75 -0.43 42 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 4.26 -0.36 43 0 108 0
29JUN26 45.00 C 0.00 0.00 0.00 3.74 -0.37 43 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 3.28 -0.36 42 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.87 -0.33 43 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 2.51 -0.30 43 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 2.19 -0.28 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.91 -0.26 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.33 -0.23 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.89 -0.19 43 0 30 0
29JUN26 57.50 C 0.77 0.77 0.77 0.59 -0.14 43 15 60 +15
29JUN26 60.00 C 0.00 0.00 0.00 0.37 -0.12 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.24 -0.08 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.21 -0.50 52 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.32 -0.51 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.47 -0.50 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.65 -0.50 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.88 -0.49 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.13 -0.23 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.24 -0.45 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.59 -0.44 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.01 -0.42 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.43 -0.42 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.97 -0.35 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.48 -0.36 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.03 -0.34 43 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 3.62 -0.34 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.25 -0.32 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 2.92 -0.27 43 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 2.62 -0.25 44 0 24 0
30JUL26 52.50 C 0.00 0.00 0.00 1.97 -0.25 44 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.45 -0.21 44 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.05 -0.18 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.73 -0.17 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.53 -0.11 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.96 -0.46 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.05 -0.46 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.14 -0.47 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.26 -0.46 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.35 -0.50 53 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.48 -0.51 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.62 -0.51 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.80 -0.50 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.00 -0.50 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.25 -0.49 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.52 -0.48 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.82 -0.46 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.16 -0.46 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.51 -0.45 46 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.92 -0.44 46 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.34 -0.22 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 -0.20 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.15 -0.37 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.66 -0.37 44 0 31 0
29SEP26 46.00 C 5.60 5.60 5.60 5.21 -0.36 44 15 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.81 -0.33 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.42 -0.32 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.07 -0.30 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.74 -0.28 44 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.03 -0.26 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.46 -0.22 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.97 -0.21 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.58 -0.20 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 -0.16 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 -0.15 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 -0.12 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.09 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.47 -0.08 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.10 -0.48 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.31 -0.48 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.53 -0.48 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.80 -0.46 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.08 -0.46 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.37 -0.45 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.73 -0.44 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.08 -0.44 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.46 -0.42 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.90 -0.40 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.33 -0.39 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.78 -0.38 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.30 -0.33 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.81 -0.32 46 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 7.16 -0.55 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.73 -0.35 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.31 -0.34 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.93 -0.32 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.56 -0.31 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.22 -0.31 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.46 -0.26 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.81 -0.26 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.26 -0.23 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.81 -0.22 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.39 -0.17 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.01 -0.18 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.14 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.44 -0.14 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.21 -0.11 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.05 -0.48 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.34 -0.49 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.63 -0.49 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.96 -0.47 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.32 -0.48 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.69 -0.47 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.08 -0.45 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.52 -0.45 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.96 -0.45 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.41 -0.41 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.92 -0.42 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.44 -0.39 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.97 -0.37 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.40 -0.47 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.99 -0.33 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.54 -0.36 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.19 -0.31 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.78 -0.34 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.47 -0.27 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.64 -0.33 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.95 -0.30 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.36 -0.23 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.87 -0.26 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.38 -0.26 45 0 0 0
TOTAL CALL 96 4,891 +31
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 51 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29APR26 36.00 P 0.00 0.00 0.00 0.02 0.00 46 0 172 0
29APR26 37.00 P 0.14 0.14 0.14 0.04 0.00 46 1 210 -1
29APR26 38.00 P 0.00 0.00 0.00 0.08 0.00 46 0 214 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 0.00 46 0 109 0
29APR26 40.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 99 0
29APR26 41.00 P 0.44 0.48 0.44 0.39 +0.03 46 30 185 0
29APR26 42.00 P 0.65 0.65 0.59 0.61 +0.06 46 41 185 +3
29APR26 43.00 P 0.91 0.91 0.91 0.89 +0.08 46 1 176 +1
29APR26 44.00 P 0.00 0.00 0.00 1.26 +0.12 47 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 1.71 +0.16 47 0 27 0
29APR26 46.00 P 1.98 1.98 1.98 2.23 +0.19 47 15 114 +3
29APR26 47.00 P 2.55 2.55 2.55 2.79 +0.19 46 15 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.46 +0.28 46 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 4.20 +0.31 46 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 5.00 +0.34 46 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 7.20 +0.42 46 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.64 +0.52 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.10 +0.55 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.58 +0.54 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.04 +0.50 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.54 +0.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.05 +0.51 76 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.55 +0.51 82 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.05 +0.51 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 0.00 45 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.49 0.00 44 0 73 0
28MAY26 39.00 P 0.73 0.73 0.73 0.68 +0.01 44 1 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.91 +0.02 44 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.53 +0.04 44 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 1.90 +0.07 44 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.32 +0.09 44 0 38 0
28MAY26 45.00 P 0.00 0.00 0.00 2.81 +0.09 44 0 33 0
28MAY26 46.00 P 0.00 0.00 0.00 3.35 +0.15 43 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 3.95 +0.12 43 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.61 +0.14 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.32 +0.21 44 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.07 +0.25 44 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.08 +0.30 43 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.12 +0.37 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.38 +0.37 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.87 +0.51 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.29 +0.41 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.74 +0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.21 +0.41 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.69 +0.41 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.18 +0.42 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 0.01 -0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.52 +0.01 42 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 0.91 +0.01 43 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.17 +0.03 43 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.45 +0.04 43 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.79 +0.05 43 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.18 +0.08 43 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 2.57 +0.07 43 0 75 0
29JUN26 44.00 P 2.94 2.94 2.94 3.01 +0.09 43 15 157 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.51 +0.12 43 0 97 0
29JUN26 46.00 P 0.00 0.00 0.00 4.05 +0.14 42 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.65 +0.17 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 5.30 +0.20 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.95 +0.20 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.67 +0.23 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.39 +0.09 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.45 +0.24 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.64 +0.27 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.92 +0.30 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.43 +0.46 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.74 +0.38 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.32 +0.42 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.81 +0.53 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.27 +0.45 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.87 +0.02 43 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.08 -0.01 43 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.38 +0.03 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.67 +0.04 44 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.02 +0.06 44 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.37 +0.06 44 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.75 +0.04 43 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 3.17 +0.08 43 0 15 0
30JUL26 44.00 P 3.48 3.53 3.48 3.65 +0.12 43 30 45 +30
30JUL26 45.00 P 0.00 0.00 0.00 4.15 +0.13 43 0 7 0
30JUL26 46.00 P 0.00 0.00 0.00 4.70 +0.15 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 5.29 +0.17 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 5.93 +0.20 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.60 +0.22 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.09 +0.04 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.94 +0.06 41 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.96 +0.27 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.01 +0.25 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.20 +0.27 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.48 +0.29 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 +0.01 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.10 +0.02 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.32 +0.02 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.59 +0.03 44 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.87 +0.03 44 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.20 +0.05 44 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.56 +0.05 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 2.93 +0.06 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.37 +0.08 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.80 +0.08 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.23 +0.09 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.73 +0.10 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.24 +0.14 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.77 +0.13 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.37 +0.16 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.97 +0.17 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.63 +0.20 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.10 +0.05 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.17 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.77 +0.21 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.74 +0.22 41 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.81 +0.24 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.97 +0.26 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.19 +0.28 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.47 +0.28 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.83 +0.30 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.33 +0.42 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.15 +0.03 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.38 +0.03 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.61 +0.03 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.90 +0.06 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.19 +0.05 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.51 +0.07 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.88 +0.08 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.25 +0.08 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.65 +0.11 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.09 +0.10 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.54 +0.11 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.96 +0.09 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.42 +0.10 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.93 +0.11 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.44 +0.11 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.01 +0.14 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.59 +0.16 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.18 +0.16 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.83 +0.19 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.31 +0.15 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.03 +0.17 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.85 +0.20 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.81 +0.27 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.74 +0.23 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.79 +0.24 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.91 +0.26 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.08 +0.27 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.29 +0.28 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.56 +0.28 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.94 +0.03 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.24 +0.03 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.54 +0.03 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.88 +0.05 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.26 +0.05 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.63 +0.04 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.04 +0.07 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.49 +0.07 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.92 +0.09 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.36 +0.11 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.80 +0.08 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.32 +0.14 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.82 +0.15 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.34 +0.16 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.89 +0.13 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.47 +0.13 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.08 +0.19 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.66 +0.13 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.12 -0.31 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.87 +0.15 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.66 +0.18 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.53 +0.20 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.46 +0.21 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.51 +0.28 43 0 0 0
TOTAL PUT 149 5,280 +51
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$ 62.75
10APR26 42.00 C 0.00 0.00 0.00 20.75 +0.50 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 19.75 +0.38 0 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 18.75 +0.49 0 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 17.75 +0.40 0 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 16.75 +0.38 0 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 15.75 +0.49 0 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 14.75 +0.49 0 0 0 0
10APR26 49.00 C 0.00 0.00 0.00 13.75 +0.40 0 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 12.75 +0.40 0 0 0 0
10APR26 52.50 C 0.00 0.00 0.00 10.25 +0.49 0 0 0 0
10APR26 55.00 C 0.00 0.00 0.00 7.75 +0.41 0 0 0 0
10APR26 57.50 C 0.00 0.00 0.00 5.25 +0.46 0 0 0 -29
10APR26 60.00 C 3.15 3.15 2.71 2.75 +0.45 0 91 0 -321
10APR26 62.50 C 0.38 0.96 0.19 0.25 -0.08 0 492 0 -499
10APR26 65.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 181 0
10APR26 67.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 30 0
10APR26 70.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
10APR26 72.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
10APR26 75.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
10APR26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 21.15 +0.88 191 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 20.17 +0.80 184 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 19.08 +0.81 165 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 18.15 +0.63 163 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 17.15 +0.78 155 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 16.21 +0.94 151 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 15.16 +0.88 138 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 14.21 +0.86 134 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 13.09 +0.74 116 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 10.69 +0.90 103 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 8.15 +0.81 80 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 5.51 +0.64 52 0 30 0
17APR26 60.00 C 3.20 3.20 3.20 3.08 +0.33 36 5 10 0
17APR26 62.50 C 1.31 1.31 1.11 1.11 +0.09 27 32 52 +16
17APR26 65.00 C 0.41 0.48 0.27 0.28 -0.15 29 649 578 +387
17APR26 67.50 C 0.10 0.10 0.06 0.05 -0.15 30 52 243 +52
17APR26 70.00 C 0.00 0.00 0.00 0.01 -0.10 33 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 22.08 +0.78 114 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.15 +0.84 114 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.17 +0.80 109 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 19.08 +0.73 97 0 0 0
29APR26 45.00 C 18.05 18.05 18.05 18.15 +0.63 97 10 32 0
29APR26 46.00 C 16.99 16.99 16.99 17.15 +0.78 92 30 256 +30
29APR26 47.00 C 15.70 16.00 15.70 16.21 +0.90 90 60 506 +60
29APR26 48.00 C 0.00 0.00 0.00 15.16 +0.88 82 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 14.21 +0.86 79 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 13.23 +0.88 75 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 10.69 +0.65 61 0 137 0
29APR26 55.00 C 8.39 8.48 8.32 8.15 +0.60 47 147 1,100 +34
29APR26 57.50 C 6.17 6.17 5.60 5.57 +0.30 32 93 2,438 +27
29APR26 60.00 C 3.99 4.07 3.52 3.56 +0.28 32 1,125 8,270 -523
29APR26 62.50 C 2.43 2.43 1.93 1.93 +0.22 30 227 7,023 -27
29APR26 65.00 C 1.11 1.20 0.90 1.01 +0.11 32 970 24,053 -289
29APR26 67.50 C 0.51 0.53 0.39 0.51 +0.05 34 9,546 11,705 +3,064
29APR26 70.00 C 0.22 0.25 0.19 0.25 +0.02 36 262 21,305 -54
29APR26 72.50 C 0.12 0.13 0.11 0.12 0.00 37 86 2,646 0
29APR26 75.00 C 0.05 0.07 0.05 0.07 +0.01 40 18 10,768 0
29APR26 77.50 C 0.00 0.00 0.00 0.04 0.00 43 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 607 0
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 58 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 69 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 76 0 816 0
28MAY26 41.00 C 22.20 22.20 22.18 22.23 +0.42 75 16 46 +16
28MAY26 42.00 C 0.00 0.00 0.00 21.24 +0.76 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.17 +0.57 65 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.24 +0.85 65 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.15 +0.57 57 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.28 +0.38 59 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.21 +0.51 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.28 +0.44 53 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 14.43 +0.55 54 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 13.36 +0.57 48 0 48 0
28MAY26 52.50 C 0.00 0.00 0.00 10.98 +0.38 43 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 8.34 +0.41 32 0 600 0
28MAY26 57.50 C 6.79 6.79 6.79 6.24 +0.29 31 3 1,220 -3
28MAY26 60.00 C 0.00 0.00 0.00 4.41 +0.21 30 0 1,862 0
28MAY26 62.50 C 3.31 3.31 2.94 2.94 +0.16 29 100 2,958 +16
28MAY26 65.00 C 2.13 2.21 1.82 1.86 +0.11 29 685 4,220 -401
28MAY26 67.50 C 1.30 1.30 1.15 1.16 +0.12 30 173 1,744 +5
28MAY26 70.00 C 0.81 0.81 0.70 0.69 +0.09 31 356 2,985 -200
28MAY26 72.50 C 0.48 0.48 0.43 0.43 +0.12 32 116 3,272 0
28MAY26 75.00 C 0.00 0.00 0.00 0.24 +0.09 32 0 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.14 +0.07 33 0 1,406 0
28MAY26 80.00 C 0.14 0.15 0.14 0.08 +0.05 33 6 1,241 0
28MAY26 82.50 C 0.11 0.11 0.11 0.04 +0.02 33 5 270 +5
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 221 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 38 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 29.01 +0.64 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.01 +0.72 76 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.01 +0.67 73 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.02 +0.68 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.03 +0.65 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.03 +0.64 64 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.04 +0.65 62 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.23 +0.42 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.24 +0.76 65 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.17 +0.57 59 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.24 +0.81 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.15 +0.57 52 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.28 +0.38 54 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.23 +0.53 49 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.28 +0.44 48 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.43 +0.55 49 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.36 +0.57 44 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.98 +0.38 39 0 5,397 0
29JUN26 55.00 C 8.80 8.80 8.80 8.48 +0.27 32 3 8,860 +3
29JUN26 57.50 C 0.00 0.00 0.00 6.80 +0.61 35 0 3,615 0
29JUN26 60.00 C 0.00 0.00 0.00 4.65 +0.18 30 0 12,657 0
29JUN26 62.50 C 3.59 3.59 3.37 3.28 +0.16 30 32 14,434 +1
29JUN26 65.00 C 2.54 2.54 2.32 2.24 +0.13 30 17 14,101 -2
29JUN26 67.50 C 1.70 1.70 1.50 1.49 +0.13 30 41 3,940 0
29JUN26 70.00 C 1.00 1.06 0.98 0.96 +0.10 30 81 5,727 0
29JUN26 72.50 C 0.00 0.00 0.00 0.60 +0.08 30 0 3,506 0
29JUN26 75.00 C 0.53 0.53 0.48 0.37 +0.06 31 547 9,200 +11
29JUN26 77.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 8,164 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 3,034 0
29JUN26 90.00 C 0.11 0.11 0.11 0.02 +0.01 32 5 897 +3
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 37 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 21.24 +0.76 59 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.17 +0.57 54 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.24 +0.81 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.15 +0.57 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.28 +0.38 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.23 +0.53 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.28 +0.44 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.43 +0.55 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.36 +0.57 40 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.03 +0.43 36 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.73 +0.42 32 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.83 +0.37 32 0 219 0
30JUL26 60.00 C 0.00 0.00 0.00 5.14 +0.23 31 0 353 0
30JUL26 62.50 C 4.08 4.20 4.08 3.80 +0.17 31 39 394 0
30JUL26 65.00 C 2.99 2.99 2.79 2.78 +0.19 31 185 392 +155
30JUL26 67.50 C 2.18 2.18 2.18 2.01 +0.13 31 26 340 0
30JUL26 70.00 C 1.50 1.50 1.50 1.42 +0.11 31 11 76 +11
30JUL26 72.50 C 1.07 1.07 1.07 0.99 +0.09 31 170 404 +170
30JUL26 75.00 C 0.88 0.88 0.88 0.68 +0.08 31 200 291 +200
30JUL26 77.50 C 0.62 0.64 0.62 0.46 +0.06 31 34 265 +34
30JUL26 80.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 6 0
30JUL26 82.50 C 0.40 0.40 0.40 0.20 +0.04 31 3 7 +3
30JUL26 85.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 5 0
30JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30JUL26 90.00 C 0.21 0.21 0.21 0.06 +0.02 31 1 13 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.04 +0.65 51 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.05 +0.65 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.23 +0.42 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.24 +0.73 50 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.17 +0.57 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.24 +0.81 45 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.15 +0.54 41 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.28 +0.38 42 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.23 +0.51 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.28 +0.44 37 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.43 +0.53 37 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.36 +0.36 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.28 +0.43 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.34 +0.48 33 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 7.66 +0.51 32 0 1,410 0
29SEP26 60.00 C 6.17 6.17 6.06 6.02 +0.24 31 33 3,829 +18
29SEP26 62.50 C 5.10 5.10 4.83 4.81 +0.19 31 88 3,417 +72
29SEP26 65.00 C 0.00 0.00 0.00 3.86 +0.15 31 0 5,786 0
29SEP26 67.50 C 0.00 0.00 0.00 3.08 +0.13 31 0 5,727 0
29SEP26 70.00 C 2.45 2.45 2.45 2.44 +0.12 32 1,002 3,560 -498
29SEP26 72.50 C 0.00 0.00 0.00 1.92 +0.11 32 0 5,277 0
29SEP26 75.00 C 1.53 1.53 1.53 1.52 +0.11 32 5 4,483 +5
29SEP26 77.50 C 0.00 0.00 0.00 1.19 +0.08 32 0 713 0
29SEP26 80.00 C 1.01 1.01 1.01 0.96 +0.07 33 20 3,335 0
29SEP26 82.50 C 0.00 0.00 0.00 0.76 +0.08 33 0 750 0
29SEP26 85.00 C 0.68 0.68 0.68 0.59 +0.07 33 3 1,204 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 +0.06 33 0 462 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 +0.05 33 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 +0.05 33 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 +0.03 34 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 22.23 +0.42 43 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.24 +0.73 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.17 +0.57 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.24 +0.59 37 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.22 +0.61 35 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.32 +0.42 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.42 +0.70 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.43 +0.35 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.71 +0.71 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.89 +0.46 33 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.87 +0.32 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.00 +0.17 30 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.73 +0.19 32 0 1,533 0
30DEC26 60.00 C 0.00 0.00 0.00 7.23 +0.21 30 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 6.14 +0.22 31 0 1,709 0
30DEC26 65.00 C 5.08 5.08 5.08 5.18 +0.19 31 25 5,836 +15
30DEC26 67.50 C 4.24 4.24 4.24 4.41 +0.25 31 25 2,401 +25
30DEC26 70.00 C 3.65 3.71 3.65 3.78 +0.29 32 15 3,240 0
30DEC26 72.50 C 0.00 0.00 0.00 3.22 +0.32 32 0 2,664 0
30DEC26 75.00 C 0.00 0.00 0.00 2.77 +0.39 33 0 4,227 0
30DEC26 77.50 C 0.00 0.00 0.00 2.36 +0.36 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 2.04 +0.36 34 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.75 +0.34 34 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 +0.37 34 0 608 0
30DEC26 87.50 C 0.00 0.00 0.00 1.30 +0.36 35 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 1.15 +0.39 35 0 272 0
30DEC26 92.50 C 0.00 0.00 0.00 1.03 +0.41 36 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.87 +0.37 36 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.77 +0.36 36 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.68 +0.36 37 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.60 +0.34 37 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 22.23 +0.42 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.63 +0.69 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.25 +0.65 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.37 +0.72 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.49 +0.47 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.66 +0.73 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.84 +0.69 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.06 +0.69 33 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.06 +0.45 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.36 +0.50 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.51 +0.12 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 11.20 +0.39 31 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.81 +0.40 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 8.33 +0.23 30 0 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 7.27 +0.24 31 0 11 0
30MAR27 65.00 C 6.20 6.20 6.20 6.31 +0.23 31 3 1,813 +3
30MAR27 67.50 C 0.00 0.00 0.00 5.49 +0.24 31 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 4.74 +0.21 31 0 372 0
30MAR27 72.50 C 0.00 0.00 0.00 4.10 +0.22 31 0 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 3.55 +0.21 31 0 1,062 0
30MAR27 77.50 C 0.00 0.00 0.00 3.05 +0.14 32 0 3,046 0
30MAR27 80.00 C 0.00 0.00 0.00 2.65 +0.16 32 0 1,097 0
30MAR27 82.50 C 0.00 0.00 0.00 2.29 +0.12 32 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.95 +0.07 32 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.76 +0.17 32 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 1.50 +0.14 33 0 320 0
30MAR27 92.50 C 0.00 0.00 0.00 1.29 +0.14 33 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.10 +0.13 33 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.95 +0.12 33 0 66 0
TOTAL CALL 17,969 374,943 +1,596
10APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
10APR26 55.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 483 0
10APR26 57.50 P 0.01 0.01 0.01 0.00 -0.04 0 10 592 0
10APR26 60.00 P 0.01 0.02 0.01 0.00 -0.11 0 37 427 0
10APR26 62.50 P 0.25 0.25 0.03 0.00 -0.61 0 396 313 +30
10APR26 65.00 P 1.95 2.30 1.95 2.25 -0.53 0 112 0 -52
10APR26 67.50 P 4.79 4.79 4.60 4.75 -0.56 0 107 0 -120
10APR26 70.00 P 0.00 0.00 0.00 7.25 -0.55 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 9.75 -0.54 0 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 12.25 -0.55 0 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 14.75 -0.55 0 0 0 0
10APR26 80.00 P 0.00 0.00 0.00 17.25 -0.55 0 0 0 0
10APR26 82.50 P 0.00 0.00 0.00 19.75 -0.57 0 0 0 0
10APR26 85.00 P 0.00 0.00 0.00 22.25 -0.58 0 0 0 0
10APR26 87.50 P 0.00 0.00 0.00 24.75 -0.59 0 0 0 0
10APR26 90.00 P 0.00 0.00 0.00 27.25 -0.60 0 0 0 0
10APR26 92.50 P 0.00 0.00 0.00 29.75 -0.61 0 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 100 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 99 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 97 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.05 +0.04 93 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.06 +0.05 90 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.07 +0.06 85 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.10 +0.09 74 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.15 +0.11 63 0 20 0
17APR26 57.50 P 0.07 0.07 0.07 0.22 +0.08 51 77 325 +12
17APR26 60.00 P 0.18 0.25 0.18 0.39 -0.04 39 85 280 +33
17APR26 62.50 P 0.80 0.90 0.71 0.88 -0.39 29 247 407 +213
17APR26 65.00 P 2.44 2.60 2.33 2.46 -0.60 27 67 97 +35
17APR26 67.50 P 4.70 4.70 4.57 4.88 -0.55 39 31 29 +29
17APR26 70.00 P 0.00 0.00 0.00 7.25 -0.83 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 9.75 -0.86 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 12.25 -0.91 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 14.75 -0.98 0 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 17.25 -0.55 0 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 19.75 -0.75 0 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 22.25 -0.62 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 24.75 -0.59 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 27.25 -0.60 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 29.75 -0.65 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.03 57 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 +0.03 52 38 1,431 0
29APR26 52.50 P 0.08 0.08 0.08 0.10 0.00 45 75 2,348 -75
29APR26 55.00 P 0.14 0.15 0.14 0.18 -0.05 40 45 5,604 +33
29APR26 57.50 P 0.31 0.35 0.30 0.40 -0.09 37 75 5,236 -33
29APR26 60.00 P 0.80 0.80 0.63 0.82 -0.17 34 1,036 10,739 +68
29APR26 62.50 P 1.38 1.70 1.38 1.68 -0.30 32 60 5,676 +28
29APR26 65.00 P 2.80 3.00 2.80 3.13 -0.45 31 99 17,262 +40
29APR26 67.50 P 4.58 5.12 4.58 5.24 -0.36 35 370 3,747 +37
29APR26 70.00 P 6.94 6.94 6.94 7.45 -0.72 36 2 7,961 -2
29APR26 72.50 P 0.00 0.00 0.00 10.12 -0.49 51 0 2,149 0
29APR26 75.00 P 0.00 0.00 0.00 12.27 -0.89 39 0 3,394 0
29APR26 77.50 P 0.00 0.00 0.00 14.75 -0.98 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.25 -0.77 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.83 -0.67 64 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.25 -0.62 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.75 -0.64 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.25 -0.60 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.84 -0.72 87 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.34 -0.60 92 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.84 -0.66 97 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.34 -0.51 101 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.84 -0.41 105 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 317 0
28MAY26 48.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 481 0
28MAY26 49.00 P 0.10 0.10 0.10 0.11 -0.04 38 350 1,241 +205
28MAY26 50.00 P 0.14 0.14 0.13 0.14 -0.05 37 200 1,187 +100
28MAY26 52.50 P 0.24 0.26 0.24 0.28 -0.08 36 85 2,761 +37
28MAY26 55.00 P 0.47 0.48 0.47 0.53 -0.12 34 27 3,893 -2
28MAY26 57.50 P 0.80 0.90 0.80 0.93 -0.17 32 245 3,551 +72
28MAY26 60.00 P 1.41 1.60 1.41 1.55 -0.25 31 312 4,120 +78
28MAY26 62.50 P 2.51 2.56 2.51 2.56 -0.31 30 5 2,186 +1
28MAY26 65.00 P 3.72 4.02 3.72 3.98 -0.36 30 20 1,520 +2
28MAY26 67.50 P 0.00 0.00 0.00 5.81 -0.23 31 0 1,915 0
28MAY26 70.00 P 0.00 0.00 0.00 7.97 -0.32 34 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 10.12 -0.49 34 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 12.54 -0.62 37 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 14.78 -0.95 32 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 17.25 -0.77 0 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 19.83 -0.67 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.25 -0.78 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.75 -0.64 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.25 -0.60 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.84 -0.72 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.34 -0.64 61 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.84 -0.66 64 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.34 -0.51 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.84 -0.41 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 3,646 0
29JUN26 44.00 P 0.15 0.15 0.15 0.18 +0.03 41 3 4,970 -3
29JUN26 45.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 4,931 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 24,250 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 3,185 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 +0.04 38 0 3,084 0
29JUN26 49.00 P 0.00 0.00 0.00 0.50 +0.04 38 0 2,035 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 +0.04 37 0 27,997 0
29JUN26 52.50 P 0.75 0.75 0.75 0.95 +0.01 35 30 7,345 +30
29JUN26 55.00 P 1.15 1.26 1.14 1.42 -0.05 34 313 11,784 +234
29JUN26 57.50 P 1.80 1.96 1.78 2.09 -0.13 32 34 9,447 -15
29JUN26 60.00 P 2.74 2.97 2.73 2.98 -0.20 30 349 13,013 -61
29JUN26 62.50 P 4.11 4.20 4.07 4.20 -0.29 29 159 11,195 +121
29JUN26 65.00 P 5.79 5.79 5.79 5.81 -0.35 29 2 8,728 +2
29JUN26 67.50 P 7.67 7.67 7.13 7.73 -0.32 30 347 2,207 +166
29JUN26 70.00 P 0.00 0.00 0.00 9.77 -0.32 30 0 4,235 0
29JUN26 72.50 P 11.30 11.30 11.30 11.92 -0.39 29 30 663 +30
29JUN26 75.00 P 0.00 0.00 0.00 13.99 -0.66 20 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 16.61 -0.79 30 0 235 0
29JUN26 80.00 P 19.00 19.00 19.00 19.43 -0.25 41 12 220 0
29JUN26 82.50 P 20.87 20.87 20.87 21.56 -0.77 34 30 30 0
29JUN26 85.00 P 0.00 0.00 0.00 23.68 -1.10 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.52 -0.43 38 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.65 -0.98 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.22 -0.95 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.70 -0.90 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.19 -0.94 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.67 -0.92 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 41.17 -0.90 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30JUL26 44.00 P 0.25 0.25 0.25 0.21 +0.01 36 100 100 +100
30JUL26 45.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 209 0
30JUL26 46.00 P 0.00 0.00 0.00 0.34 +0.01 35 0 202 0
30JUL26 47.00 P 0.44 0.44 0.44 0.43 +0.01 35 200 220 +100
30JUL26 48.00 P 0.00 0.00 0.00 0.53 +0.01 35 0 42 0
30JUL26 49.00 P 0.60 0.63 0.60 0.63 -0.03 34 230 249 +193
30JUL26 50.00 P 0.72 0.72 0.72 0.75 -0.05 34 2 195 +2
30JUL26 52.50 P 1.12 1.14 1.12 1.16 -0.11 33 41 324 +24
30JUL26 55.00 P 1.66 1.66 1.66 1.76 -0.11 32 22 369 +22
30JUL26 57.50 P 2.34 2.34 2.34 2.53 -0.17 31 26 565 +26
30JUL26 60.00 P 3.48 3.48 3.48 3.52 -0.23 30 99 321 -28
30JUL26 62.50 P 4.67 4.67 4.67 4.82 -0.28 30 33 103 0
30JUL26 65.00 P 6.00 6.14 5.96 6.37 -0.33 30 95 465 +95
30JUL26 67.50 P 7.70 8.23 7.70 8.16 -0.30 30 780 1,680 +750
30JUL26 70.00 P 0.00 0.00 0.00 10.18 -0.44 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.14 -0.46 29 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 14.65 -0.36 32 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.67 -0.78 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.43 -0.37 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.56 -0.77 30 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.87 -0.91 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.52 -0.58 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.76 -0.87 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 31.23 -0.94 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 3,068 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 1,113 0
29SEP26 41.00 P 0.42 0.42 0.41 0.24 -0.03 35 103 502 +9
29SEP26 42.00 P 0.00 0.00 0.00 0.31 -0.03 35 0 1,491 0
29SEP26 43.00 P 0.54 0.54 0.54 0.38 -0.03 35 100 1,393 0
29SEP26 44.00 P 0.00 0.00 0.00 0.48 -0.04 35 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 -0.04 35 0 4,977 0
29SEP26 46.00 P 0.00 0.00 0.00 0.70 -0.06 34 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.84 -0.07 34 0 992 0
29SEP26 48.00 P 1.07 1.07 1.07 0.99 -0.09 34 6 1,737 +6
29SEP26 49.00 P 0.00 0.00 0.00 1.18 -0.09 34 0 1,982 0
29SEP26 50.00 P 0.00 0.00 0.00 1.37 -0.11 34 0 24,326 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 -0.14 34 0 6,494 0
29SEP26 55.00 P 0.00 0.00 0.00 2.76 -0.18 33 0 13,640 0
29SEP26 57.50 P 0.00 0.00 0.00 3.72 -0.22 33 0 8,194 0
29SEP26 60.00 P 0.00 0.00 0.00 4.86 -0.27 33 0 6,106 0
29SEP26 62.50 P 5.95 5.95 5.95 6.19 -0.32 33 1 11,565 -1
29SEP26 65.00 P 0.00 0.00 0.00 7.79 -0.32 33 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.55 -0.31 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.23 -0.18 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.23 -0.64 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.46 -0.40 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.68 -0.39 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.95 -0.39 36 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 22.18 -0.74 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.51 -0.50 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.92 -0.47 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.32 -0.47 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.71 -0.76 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.13 -0.48 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.56 -0.80 38 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.00 -0.81 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.44 -0.77 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.40 -0.17 32 0 760 0
30DEC26 42.00 P 0.00 0.00 0.00 0.50 -0.18 32 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.61 -0.19 32 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.71 -0.24 32 0 725 0
30DEC26 45.00 P 0.00 0.00 0.00 0.89 -0.21 32 0 523 0
30DEC26 46.00 P 0.00 0.00 0.00 1.04 -0.26 32 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.24 -0.26 32 0 442 0
30DEC26 48.00 P 0.00 0.00 0.00 1.45 -0.26 32 0 753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.67 -0.30 32 0 1,383 0
30DEC26 50.00 P 2.20 2.20 2.20 1.94 -0.29 32 3 1,464 +2
30DEC26 52.50 P 2.91 2.91 2.90 2.69 -0.31 32 24 7,651 +24
30DEC26 55.00 P 0.00 0.00 0.00 3.59 -0.33 32 0 4,560 0
30DEC26 57.50 P 4.72 4.72 4.72 4.65 -0.33 32 50 3,223 0
30DEC26 60.00 P 5.75 5.85 5.75 5.91 -0.29 32 8 2,205 0
30DEC26 62.50 P 0.00 0.00 0.00 7.32 -0.28 33 0 2,949 0
30DEC26 65.00 P 0.00 0.00 0.00 8.86 -0.32 33 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 10.59 -0.20 33 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 12.52 +0.03 34 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.50 +0.02 35 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.35 -0.28 35 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 18.44 -0.38 35 0 1,840 0
30DEC26 80.00 P 20.45 20.45 20.45 20.13 -0.78 32 12 24 +6
30DEC26 82.50 P 0.00 0.00 0.00 22.69 -0.71 35 0 0 0
30DEC26 85.00 P 25.00 25.00 25.00 24.96 -0.47 35 2 4 +2
30DEC26 87.50 P 0.00 0.00 0.00 27.26 -0.49 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.61 -0.69 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.97 -0.62 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.35 -0.79 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.75 -0.73 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.16 -0.78 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.58 -0.76 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.66 -0.20 31 0 207 0
30MAR27 42.00 P 0.00 0.00 0.00 0.78 -0.23 31 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.94 -0.22 31 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 1.10 -0.25 31 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.29 -0.26 31 0 70 0
30MAR27 46.00 P 1.83 1.83 1.83 1.50 -0.26 31 4 23 +4
30MAR27 47.00 P 2.03 2.03 2.03 1.72 -0.28 32 2 53 +2
30MAR27 48.00 P 2.27 2.27 2.27 1.97 -0.30 32 1 59 +1
30MAR27 49.00 P 0.00 0.00 0.00 2.25 -0.29 32 0 2,016 0
30MAR27 50.00 P 2.72 2.72 2.72 2.53 -0.30 32 2 827 +2
30MAR27 52.50 P 0.00 0.00 0.00 3.38 -0.30 32 0 786 0
30MAR27 55.00 P 0.00 0.00 0.00 4.37 -0.31 32 0 915 0
30MAR27 57.50 P 0.00 0.00 0.00 5.48 -0.30 32 0 632 0
30MAR27 60.00 P 0.00 0.00 0.00 6.77 -0.25 32 0 3,846 0
30MAR27 62.50 P 8.04 8.15 8.04 8.15 -0.26 32 41 401 +41
30MAR27 65.00 P 0.00 0.00 0.00 9.61 -0.33 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.32 -0.28 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.08 +0.12 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.71 -0.67 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.93 -0.23 34 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 18.96 -0.23 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.06 -0.52 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.23 -0.55 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.49 -0.50 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.55 -0.71 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.85 -0.72 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.18 -0.73 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.53 -0.61 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.90 -0.72 35 0 0 0
TOTAL PUT 7,509 420,455 +2,655
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$ 10.80
29APR26 5.00 C 0.00 0.00 0.00 5.81 +0.03 132 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.55 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.31 +0.03 115 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.06 +0.03 107 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.81 +0.03 99 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.56 +0.03 91 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.31 +0.03 84 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.06 +0.03 77 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.81 +0.03 70 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.56 +0.03 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.31 +0.03 56 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.06 +0.03 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.81 +0.03 41 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.56 +0.03 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.31 +0.03 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.06 +0.03 0 1 128 -1
29APR26 9.00 C 0.00 0.00 0.00 1.81 +0.02 0 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.57 +0.03 35 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.33 +0.02 35 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 1.10 +0.02 35 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 0.87 +0.02 32 1 799 -1
29APR26 10.50 C 0.51 0.51 0.48 0.50 0.00 32 251 4,902 0
29APR26 11.00 C 0.30 0.30 0.24 0.25 -0.01 33 830 3,637 -220
29APR26 11.50 C 0.12 0.13 0.12 0.11 -0.02 34 32 1,479 +32
29APR26 12.00 C 0.05 0.08 0.05 0.04 -0.01 34 45 1,494 -37
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.82 +0.03 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.57 +0.03 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.32 +0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.81 +0.01 0 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.59 +0.04 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.31 0.00 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.09 +0.06 31 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.86 +0.02 33 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.63 +0.01 32 0 1,647 0
28MAY26 9.50 C 1.49 1.49 1.49 1.42 +0.05 33 1 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.17 0.00 29 0 646 0
28MAY26 10.00 C 0.00 0.00 0.00 1.00 +0.01 31 0 1,758 0
28MAY26 10.50 C 0.00 0.00 0.00 0.68 0.00 32 0 1,941 0
28MAY26 11.00 C 0.43 0.43 0.43 0.43 -0.01 32 2 8,478 0
28MAY26 11.50 C 0.26 0.27 0.26 0.27 0.00 33 114 6,294 -6
28MAY26 12.00 C 0.18 0.18 0.17 0.15 -0.02 33 33 1,551 +33
28MAY26 12.50 C 0.12 0.12 0.12 0.08 -0.02 33 30 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 357 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 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.42 +0.03 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.32 +0.03 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.20 +0.01 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.10 +0.01 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.00 +0.01 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.33 +0.04 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.08 +0.03 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.82 +0.02 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.57 +0.02 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.32 +0.02 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.06 +0.01 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.82 +0.02 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.57 +0.02 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.34 +0.03 38 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.09 +0.04 35 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.86 +0.06 40 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.59 +0.04 27 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.34 +0.03 23 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.13 +0.07 33 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.88 +0.04 29 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.68 +0.06 32 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.48 +0.06 33 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.28 0.00 32 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 +0.02 32 0 6,274 0
29JUN26 10.50 C 0.78 0.78 0.77 0.79 +0.01 32 120 3,977 +120
29JUN26 11.00 C 0.60 0.60 0.55 0.55 0.00 33 478 2,575 +366
29JUN26 11.50 C 0.38 0.38 0.38 0.37 -0.02 33 13 1,493 0
29JUN26 12.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 1,218 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 600 0
29JUN26 13.00 C 0.15 0.15 0.15 0.09 -0.01 33 30 1,980 0
29JUN26 13.50 C 0.11 0.11 0.11 0.05 -0.01 33 185 637 +95
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 570 0
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 0.04 0.04 0.04 0.01 0.00 39 20 50 +10
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 3.57 +0.02 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.34 +0.03 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.09 +0.04 32 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.86 +0.06 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.59 +0.04 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.36 +0.05 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.14 +0.06 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.92 +0.02 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.71 +0.02 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.14 +0.02 31 0 30 0
30JUL26 10.50 C 0.86 0.86 0.82 0.85 +0.02 32 120 740 +120
30JUL26 11.00 C 0.62 0.62 0.62 0.63 +0.01 33 30 176 +30
30JUL26 11.50 C 0.00 0.00 0.00 0.45 0.00 33 0 35 0
30JUL26 12.00 C 0.35 0.35 0.35 0.31 -0.01 32 500 752 +257
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30JUL26 13.00 C 0.20 0.20 0.20 0.14 -0.01 32 30 60 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 210 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 130 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 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 6.22 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.10 +0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.33 +0.04 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.08 +0.03 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.57 +0.02 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.32 +0.02 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.06 +0.01 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.82 +0.01 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.57 +0.01 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.34 +0.03 32 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.09 +0.04 29 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.86 +0.06 32 0 2,906 0
29SEP26 8.25 C 2.61 2.61 2.59 2.63 +0.08 32 60 757 +60
29SEP26 8.50 C 0.00 0.00 0.00 2.38 +0.04 29 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.19 +0.06 32 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 +0.02 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 0.00 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 +0.01 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 0.00 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 +0.01 33 0 2,689 0
29SEP26 10.50 C 0.00 0.00 0.00 1.04 0.00 33 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.01 33 0 1,803 0
29SEP26 11.50 C 0.59 0.59 0.59 0.65 0.00 34 106 2,799 +106
29SEP26 12.00 C 0.47 0.47 0.47 0.50 -0.01 33 2 575 0
29SEP26 12.50 C 0.37 0.37 0.37 0.39 -0.01 34 2 132 +2
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.01 35 0 158 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 320 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 0.00 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.81 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.33 +0.04 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.08 +0.03 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.83 +0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.06 +0.01 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.82 +0.01 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.57 0.00 0 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.34 +0.03 27 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.09 +0.04 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.86 +0.05 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 +0.03 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 +0.01 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.23 +0.01 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.05 0.00 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 0.00 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 0.00 32 0 865 0
30DEC26 9.75 C 1.50 1.50 1.50 1.64 +0.05 32 5 506 -5
30DEC26 10.00 C 1.36 1.36 1.36 1.45 -0.01 31 5 4,340 0
30DEC26 10.50 C 0.00 0.00 0.00 1.21 0.00 31 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.00 -0.01 31 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.82 -0.01 31 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.67 -0.01 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.54 -0.01 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 16.00 C 0.16 0.16 0.16 0.12 -0.01 32 5 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.06 0.00 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.82 0.00 0 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.34 +0.03 24 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.12 +0.06 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.88 +0.01 25 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 0.00 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.50 0.00 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.33 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 +0.06 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.07 +0.06 31 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 -0.07 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 +0.05 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.01 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.35 -0.01 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.15 -0.01 30 0 479 0
30MAR27 11.50 C 0.00 0.00 0.00 0.97 -0.01 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.81 -0.01 30 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 -0.02 30 0 75 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 -0.02 30 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.01 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.02 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
TOTAL CALL 3,051 194,343 +991
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 705 0
29APR26 9.50 P 0.02 0.02 0.02 0.02 -0.01 35 51 1,160 +49
29APR26 9.75 P 0.04 0.04 0.03 0.03 -0.03 33 4 828 -1
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 2,512 0
29APR26 10.50 P 0.22 0.22 0.20 0.19 -0.06 33 162 1,916 -72
29APR26 11.00 P 0.48 0.48 0.48 0.45 -0.05 35 1 1,941 +1
29APR26 11.50 P 0.00 0.00 0.00 0.81 -0.06 36 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.26 -0.05 40 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.25 -0.02 58 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.75 -0.02 67 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.20 -0.08 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.70 -0.08 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.20 -0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.75 -0.03 97 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.22 -0.06 90 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.75 -0.03 109 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.25 -0.03 115 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,350 0
28MAY26 9.00 P 0.04 0.04 0.04 0.03 -0.02 32 150 4,876 0
28MAY26 9.25 P 0.05 0.05 0.05 0.05 -0.02 32 50 1,256 +30
28MAY26 9.50 P 0.08 0.08 0.08 0.08 -0.02 32 130 1,217 +41
28MAY26 9.75 P 0.11 0.11 0.11 0.12 -0.03 32 3 1,754 0
28MAY26 10.00 P 0.17 0.17 0.17 0.18 -0.04 32 1 2,030 0
28MAY26 10.50 P 0.36 0.36 0.36 0.34 -0.06 31 144 2,921 -144
28MAY26 11.00 P 0.00 0.00 0.00 0.61 -0.06 33 0 936 0
28MAY26 11.50 P 0.97 0.97 0.97 0.95 -0.06 34 79 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.35 -0.05 35 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.80 -0.05 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.27 -0.05 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.75 -0.07 44 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.25 -0.08 49 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.74 -0.07 52 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.24 -0.07 57 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.75 -0.09 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 -0.12 60 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.75 -0.06 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.25 -0.06 76 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 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 73 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 38 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 6,816 0
29JUN26 8.25 P 0.05 0.05 0.05 0.04 -0.01 34 60 3,181 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 6,511 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 33 0 1,803 0
29JUN26 9.00 P 0.11 0.11 0.11 0.11 -0.02 32 120 3,181 +120
29JUN26 9.25 P 0.15 0.15 0.15 0.16 -0.02 32 30 754 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 1,674 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.04 32 0 2,618 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.04 32 0 1,884 0
29JUN26 10.50 P 0.60 0.60 0.60 0.59 -0.06 31 4 1,086 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 -0.06 32 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.25 -0.06 33 0 817 0
29JUN26 12.00 P 0.00 0.00 0.00 1.62 -0.05 32 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.11 -0.04 38 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.55 -0.06 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.05 -0.04 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.49 -0.09 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 -0.09 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.45 -0.09 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.94 -0.09 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.43 -0.09 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.93 -0.08 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.41 -0.09 43 0 0 0
30JUL26 7.25 P 0.03 0.03 0.03 0.01 0.00 32 150 150 +150
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 -0.01 32 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 113 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 -0.03 31 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.04 32 2 53 +2
30JUL26 9.75 P 0.00 0.00 0.00 0.37 -0.04 32 0 40 0
30JUL26 10.00 P 0.00 0.00 0.00 0.46 -0.04 31 2 21 0
30JUL26 10.50 P 0.00 0.00 0.00 0.69 -0.05 31 0 62 0
30JUL26 11.00 P 0.00 0.00 0.00 0.98 -0.06 32 0 210 0
30JUL26 11.50 P 0.00 0.00 0.00 1.32 -0.07 32 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.70 -0.09 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 -0.06 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.62 -0.03 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.08 -0.04 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.54 -0.06 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.03 -0.04 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.48 -0.07 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.99 -0.05 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.45 -0.07 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.95 -0.06 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.44 -0.06 46 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 50 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 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 0.06 0.06 0.06 0.04 0.00 36 40 2,509 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 0.00 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.02 34 0 1,783 0
29SEP26 8.50 P 0.22 0.22 0.22 0.21 -0.02 34 63 7,541 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.02 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.03 34 0 593 0
29SEP26 9.50 P 0.52 0.52 0.52 0.50 -0.02 35 111 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.03 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.03 35 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 -0.03 35 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 -0.03 35 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.04 36 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 -0.04 36 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 -0.04 37 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.76 -0.04 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.20 -0.04 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.66 -0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 -0.04 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.61 -0.04 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.10 -0.04 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.60 -0.03 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 -0.04 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.61 -0.03 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 30 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 0.00 0.00 0.00 0.05 -0.01 33 0 405 0
30DEC26 7.00 P 0.10 0.10 0.10 0.07 -0.01 33 3 369 -3
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.01 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 70 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.02 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.02 32 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.03 32 0 3,194 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 -0.03 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 -0.03 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.03 33 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.03 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.04 33 0 144 0
30DEC26 11.00 P 1.48 1.48 1.48 1.38 -0.04 33 5 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.71 -0.04 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 -0.05 34 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.44 -0.04 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.85 -0.04 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 -0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.72 -0.04 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.18 -0.04 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.65 -0.04 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.13 -0.04 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.62 -0.04 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.12 -0.03 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.62 -0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.02 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.02 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 72 0
30MAR27 8.25 P 0.35 0.35 0.35 0.31 -0.02 31 96 136 +16
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.03 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.03 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.03 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 -0.04 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.04 31 0 1,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 -0.04 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 -0.05 31 0 300 0
30MAR27 11.50 P 0.00 0.00 0.00 1.80 -0.05 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.15 -0.05 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.52 -0.05 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 -0.05 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 -0.05 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 -0.05 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.22 -0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 -0.05 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.16 -0.04 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.64 -0.04 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.13 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.63 -0.04 42 0 47 0
TOTAL PUT 1,461 181,196 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 67.00
29APR26 46.00 C 0.00 0.00 0.00 21.47 +0.41 110 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.44 +0.38 103 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.31 +0.21 90 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.35 +0.25 88 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.48 +0.35 90 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.96 0.00 77 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.56 +0.30 69 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 9.99 -0.03 55 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 7.90 -0.07 55 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 6.03 -0.12 55 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 4.42 -0.14 54 0 1,656 0
29APR26 67.50 C 3.74 4.25 3.35 3.14 -0.16 54 369 2,832 +50
29APR26 70.00 C 3.04 3.04 2.25 2.17 -0.13 55 129 4,740 +64
29APR26 72.50 C 1.74 2.11 1.54 1.46 -0.09 55 171 2,276 +25
29APR26 75.00 C 1.19 1.46 1.05 0.95 -0.11 55 113 2,109 +2
29APR26 77.50 C 0.80 0.99 0.72 0.58 -0.10 55 57 1,241 -14
29APR26 80.00 C 0.57 0.59 0.52 0.35 -0.07 55 27 6,487 +19
29APR26 82.50 C 0.38 0.41 0.35 0.20 -0.05 55 30 1,084 0
29APR26 85.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 1,458 0
29APR26 87.50 C 0.23 0.23 0.23 0.07 -0.02 56 3 399 -1
29APR26 90.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 470 0
29APR26 92.50 C 0.15 0.15 0.15 0.02 -0.01 56 20 254 -20
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 351 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 106 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 21.92 +0.12 81 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.90 -0.03 77 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.81 -0.03 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.02 0.00 73 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.07 -0.02 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.79 -0.04 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.64 -0.06 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.30 -0.43 56 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 9.53 -0.12 56 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 7.99 -0.08 56 0 133 0
28MAY26 65.00 C 7.14 7.14 7.14 6.58 -0.09 56 10 777 -10
28MAY26 67.50 C 6.00 6.45 6.00 5.27 -0.18 55 30 748 +30
28MAY26 70.00 C 4.88 5.20 4.50 4.27 -0.15 56 34 851 -18
28MAY26 72.50 C 0.00 0.00 0.00 3.41 -0.10 56 0 1,062 0
28MAY26 75.00 C 3.31 3.31 3.31 2.73 -0.12 56 5 928 +5
28MAY26 77.50 C 2.51 2.51 2.24 2.17 -0.10 57 23 493 +23
28MAY26 80.00 C 1.77 1.77 1.77 1.69 -0.12 57 20 877 0
28MAY26 82.50 C 0.00 0.00 0.00 1.30 -0.11 57 0 1,314 0
28MAY26 85.00 C 1.36 1.38 1.18 0.99 -0.10 56 167 502 +165
28MAY26 87.50 C 0.00 0.00 0.00 0.75 -0.09 56 0 252 0
28MAY26 90.00 C 0.74 0.74 0.74 0.56 -0.08 56 38 229 +6
28MAY26 92.50 C 0.00 0.00 0.00 0.42 -0.07 56 0 334 0
28MAY26 95.00 C 0.00 0.00 0.00 0.31 -0.06 56 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.23 -0.04 56 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.17 -0.04 56 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 -0.02 57 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 22.31 0.00 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.38 0.00 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.47 -0.01 66 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.57 -0.02 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.63 +0.09 62 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.57 +0.14 61 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.59 -0.07 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.75 +0.28 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 10.74 -0.11 54 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 9.32 -0.11 55 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 7.98 -0.14 55 0 447 0
29JUN26 67.50 C 7.18 7.18 7.18 6.74 -0.10 54 24 3,767 +24
29JUN26 70.00 C 6.09 6.09 6.09 5.70 -0.10 54 24 520 0
29JUN26 72.50 C 5.34 5.34 5.00 4.85 -0.06 54 2 666 -2
29JUN26 75.00 C 0.00 0.00 0.00 4.09 +0.04 55 0 1,702 0
29JUN26 77.50 C 3.46 3.46 3.42 3.42 -0.07 55 18 511 +8
29JUN26 80.00 C 3.24 3.24 3.24 2.86 -0.07 55 1 2,956 +1
29JUN26 82.50 C 0.00 0.00 0.00 2.36 -0.11 55 0 919 0
29JUN26 85.00 C 0.00 0.00 0.00 1.95 -0.11 55 0 970 0
29JUN26 87.50 C 0.00 0.00 0.00 1.59 -0.11 55 0 418 0
29JUN26 90.00 C 0.00 0.00 0.00 1.30 -0.10 55 0 2,364 0
29JUN26 92.50 C 0.00 0.00 0.00 1.06 -0.09 55 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 0.86 -0.05 55 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.68 -0.06 54 0 3,619 0
29JUN26 100.00 C 1.00 1.00 1.00 0.55 -0.06 54 5 523 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.44 -0.05 54 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.37 -0.04 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.29 -0.04 54 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.03 55 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 -0.03 54 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 -0.03 54 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.01 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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 21.92 +0.24 64 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.06 +0.20 63 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.22 +0.20 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.39 +0.19 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.41 +0.12 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.55 +0.18 59 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.83 +0.17 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.24 +0.25 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.50 -0.10 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.21 -0.10 54 0 0 0
30JUL26 67.50 C 8.46 8.46 8.46 8.06 -0.09 54 21 95 0
30JUL26 70.00 C 7.39 7.39 7.39 7.01 -0.10 54 21 21 +6
30JUL26 72.50 C 0.00 0.00 0.00 6.09 -0.11 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.33 -0.06 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.63 -0.06 55 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.01 -0.07 55 0 4 0
30JUL26 82.50 C 0.00 0.00 0.00 3.48 -0.09 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 2.98 -0.13 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.56 -0.11 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.18 -0.11 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.86 -0.10 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.92 +0.35 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.12 +0.16 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.34 +0.18 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.58 +0.23 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.83 +0.17 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.04 +0.20 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.36 +0.21 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 15.79 -0.06 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.34 +0.22 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.91 -0.13 57 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 11.49 -0.33 56 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 10.37 -0.04 56 0 843 0
29SEP26 70.00 C 0.00 0.00 0.00 9.35 -0.06 56 0 3,413 0
29SEP26 72.50 C 0.00 0.00 0.00 8.45 -0.06 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.58 -0.13 56 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 6.87 -0.11 56 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 6.17 -0.20 56 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 5.61 -0.11 56 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.03 -0.11 56 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.51 -0.10 56 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 4.04 -0.10 56 0 382 0
29SEP26 92.50 C 0.00 0.00 0.00 3.61 -0.10 56 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.23 -0.09 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.89 -0.09 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.58 -0.01 56 0 2,094 0
29SEP26 102.50 C 0.00 0.00 0.00 2.31 -0.01 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.00 -0.08 55 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.79 -0.07 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.60 -0.06 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.43 -0.06 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.27 -0.06 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.14 -0.05 55 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.02 -0.05 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.91 -0.05 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.81 -0.05 55 0 205 0
29SEP26 127.50 C 0.00 0.00 0.00 0.72 -0.05 55 0 3 0
29SEP26 130.00 C 1.30 1.30 1.30 0.65 -0.04 55 15 637 +9
30DEC26 46.00 C 0.00 0.00 0.00 25.57 +0.10 62 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.86 +0.08 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.15 -0.05 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.47 -0.04 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.79 -0.05 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.18 -0.06 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 -0.07 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.24 -0.08 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.91 +0.18 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 15.66 +0.13 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.21 -0.14 57 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 13.14 -0.15 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 12.12 -0.19 57 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 11.22 -0.15 57 0 415 0
30DEC26 75.00 C 11.36 11.36 11.36 10.38 -0.17 57 2 405 +2
30DEC26 77.50 C 0.00 0.00 0.00 9.60 -0.19 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 8.89 -0.20 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.24 -0.21 57 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.62 -0.22 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.14 -0.11 57 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.59 -0.11 57 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 6.09 -0.11 57 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.61 -0.06 57 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 5.20 -0.10 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.80 +0.04 57 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.31 -0.09 56 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.10 -0.10 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 3.68 -0.09 56 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 26.98 -0.02 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.32 -0.01 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.67 -0.01 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.03 0.00 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.40 +0.04 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.90 +0.04 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.49 -0.23 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.15 +0.07 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.89 +0.07 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.71 +0.06 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.60 +0.05 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.28 -0.40 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.33 -0.40 57 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 13.44 -0.31 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.61 -0.31 57 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 11.84 -0.31 57 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.13 -0.31 57 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 10.46 -0.31 57 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.84 -0.32 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.26 -0.32 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.69 -0.37 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 8.16 -0.36 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.65 -0.19 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.18 -0.13 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.74 -0.10 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.33 -0.34 57 0 0 0
TOTAL CALL 1,379 99,002 +370
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 2,081 0
29APR26 55.00 P 0.24 0.27 0.24 0.19 -0.06 55 15 1,384 +15
29APR26 57.50 P 0.53 0.53 0.53 0.43 -0.09 55 5 1,254 0
29APR26 60.00 P 0.78 0.87 0.78 0.85 -0.12 55 71 1,721 +65
29APR26 62.50 P 1.11 1.45 1.11 1.51 -0.16 56 107 2,680 +16
29APR26 65.00 P 2.05 2.36 1.84 2.45 -0.18 56 114 3,455 +59
29APR26 67.50 P 3.01 3.44 2.89 3.63 -0.18 55 88 1,401 +13
29APR26 70.00 P 4.80 4.80 4.29 5.15 -0.18 56 35 9,051 +35
29APR26 72.50 P 0.00 0.00 0.00 7.07 +0.25 59 0 3,696 0
29APR26 75.00 P 8.60 8.60 8.60 8.85 -0.16 55 1 788 -1
29APR26 77.50 P 0.00 0.00 0.00 10.88 -0.25 51 0 903 0
29APR26 80.00 P 12.72 13.25 12.72 13.34 -0.05 57 3 1,445 -3
29APR26 82.50 P 0.00 0.00 0.00 15.64 -0.10 55 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 18.06 -0.10 55 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 20.52 -0.06 55 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 23.00 -0.06 0 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 25.50 -0.05 0 0 137 0
29APR26 95.00 P 26.79 26.79 26.79 28.00 -0.05 0 15 77 +15
29APR26 97.50 P 0.00 0.00 0.00 30.50 -0.05 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.00 -0.05 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 35.50 -0.05 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.00 -0.05 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.50 -0.05 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.00 -0.05 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.50 -0.07 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.00 -0.07 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 50.50 -0.05 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.00 -0.05 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 55.50 -0.05 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.00 -0.05 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 60.50 -0.05 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.00 -0.06 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 65.50 -0.05 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 68.00 -0.05 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 70.50 -0.06 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.00 -0.05 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.50 -0.05 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.00 -0.05 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 80.50 -0.05 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.00 -0.05 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.50 -0.06 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 88.00 -0.11 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.50 -0.05 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.00 -0.05 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.50 -0.06 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.00 -0.05 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.50 -0.05 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.00 -0.05 0 0 0 0
28MAY26 46.00 P 0.31 0.31 0.31 0.14 -0.03 56 5 176 +5
28MAY26 47.00 P 0.00 0.00 0.00 0.19 -0.04 56 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 -0.04 57 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 -0.05 56 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.40 -0.06 56 0 882 0
28MAY26 52.50 P 0.80 0.82 0.80 0.68 -0.10 56 502 1,362 +498
28MAY26 55.00 P 1.22 1.22 1.22 1.11 -0.11 57 5 852 +5
28MAY26 57.50 P 1.70 1.70 1.66 1.68 -0.15 57 21 652 +21
28MAY26 60.00 P 2.28 2.44 2.28 2.43 -0.17 57 8 797 +6
28MAY26 62.50 P 3.10 3.30 3.10 3.30 -0.21 56 13 1,175 +3
28MAY26 65.00 P 4.20 4.25 4.20 4.35 -0.25 56 2 730 0
28MAY26 67.50 P 5.00 5.00 5.00 5.70 -0.18 57 5 417 +5
28MAY26 70.00 P 6.85 6.85 6.85 7.16 -0.17 57 15 535 0
28MAY26 72.50 P 0.00 0.00 0.00 8.72 +0.06 56 0 264 0
28MAY26 75.00 P 0.00 0.00 0.00 10.51 +0.12 56 0 322 0
28MAY26 77.50 P 12.25 12.25 12.25 12.79 +0.21 60 2 333 +2
28MAY26 80.00 P 0.00 0.00 0.00 14.34 -0.30 54 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 16.58 0.00 56 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 18.39 -0.54 48 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 20.72 0.00 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.32 +0.22 54 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 25.74 -0.08 56 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.15 -0.09 56 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.59 -0.08 56 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.04 -0.02 56 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 35.52 -0.06 56 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 -0.04 55 0 33 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.06 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.65 -0.06 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.77 -0.06 55 0 19 0
29JUN26 50.00 P 1.11 1.11 1.11 0.92 -0.08 55 5 771 0
29JUN26 52.50 P 1.46 1.54 1.46 1.36 -0.11 55 45 429 +15
29JUN26 55.00 P 0.00 0.00 0.00 1.94 -0.13 55 0 726 0
29JUN26 57.50 P 2.56 2.71 2.56 2.66 -0.14 55 75 1,518 +75
29JUN26 60.00 P 3.51 3.51 3.51 3.55 -0.15 55 5 2,623 +5
29JUN26 62.50 P 0.00 0.00 0.00 4.53 -0.17 55 0 5,438 0
29JUN26 65.00 P 0.00 0.00 0.00 5.69 -0.20 55 0 6,324 0
29JUN26 67.50 P 0.00 0.00 0.00 6.94 -0.22 54 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 8.40 -0.18 54 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 9.91 -0.32 53 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 11.62 0.00 54 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 13.24 -0.17 52 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 15.16 -0.54 51 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.26 +0.05 52 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.51 -0.30 54 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.66 -0.31 53 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 23.62 -0.42 49 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.10 -0.33 52 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.40 -0.34 52 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.89 +0.09 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.07 -0.32 47 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 35.68 -0.09 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.11 -0.09 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.56 -0.08 54 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 43.03 -0.07 54 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 45.51 -0.06 54 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 48.00 -0.07 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 50.50 -0.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.00 -0.05 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.50 -0.05 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.00 -0.05 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.50 -0.05 0 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.00 -0.06 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.50 -0.05 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.00 -0.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.50 -0.06 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.00 -0.05 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.50 -0.05 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.00 -0.05 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.50 -0.05 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.00 -0.05 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.50 -0.06 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.00 -0.11 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.50 -0.05 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.00 -0.05 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.50 -0.06 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.00 -0.05 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.50 -0.05 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.00 -0.05 0 0 0 0
30JUL26 47.00 P 1.19 1.19 1.19 0.98 -0.07 55 3 3 +3
30JUL26 48.00 P 1.36 1.36 1.36 1.15 -0.08 55 50 50 +50
30JUL26 49.00 P 0.00 0.00 0.00 1.32 -0.08 55 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 1.52 -0.09 55 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 2.08 -0.11 55 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.80 -0.12 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.63 -0.15 55 0 230 0
30JUL26 60.00 P 0.00 0.00 0.00 4.52 -0.17 55 0 2 0
30JUL26 62.50 P 5.40 5.40 5.40 5.57 -0.18 54 1 16 +1
30JUL26 65.00 P 0.00 0.00 0.00 6.77 +0.02 54 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 8.06 -0.19 54 0 8 0
30JUL26 70.00 P 9.32 9.32 9.25 9.53 -0.18 54 120 152 +120
30JUL26 72.50 P 10.66 10.66 10.66 10.99 -0.37 53 15 92 +15
30JUL26 75.00 P 12.34 12.34 12.34 12.74 -0.33 54 15 29 +15
30JUL26 77.50 P 0.00 0.00 0.00 14.54 0.00 54 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 16.18 -0.25 52 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.13 -0.31 52 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.15 -0.51 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.20 -0.29 51 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.64 -0.31 54 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 26.52 -0.60 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.08 56 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 2.01 -0.08 56 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 -0.08 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 -0.08 56 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.77 -0.09 56 0 501 0
29SEP26 52.50 P 3.55 3.55 3.55 3.52 -0.10 56 5 608 +5
29SEP26 55.00 P 0.00 0.00 0.00 4.34 -0.16 56 0 1,261 0
29SEP26 57.50 P 0.00 0.00 0.00 5.28 -0.13 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 6.26 -0.17 55 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 7.41 -0.16 55 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.68 -0.14 55 0 8,212 0
29SEP26 67.50 P 0.00 0.00 0.00 10.07 -0.18 55 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.53 -0.22 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.09 -0.25 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.72 -0.31 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.31 -0.19 54 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.13 -0.04 54 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.20 +0.10 55 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 21.95 -0.07 54 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 23.93 -0.11 54 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 25.98 -0.22 54 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.29 -0.31 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.18 -0.31 54 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.34 -0.56 54 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.57 -0.38 54 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.72 -0.61 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.01 -0.27 53 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.30 -0.24 53 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.60 -0.50 52 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 46.15 -0.32 55 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.44 -0.33 53 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.60 -0.51 48 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.37 -0.14 55 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 55.78 -0.11 55 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.10 -0.25 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.51 -0.26 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.10 -0.07 55 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.16 -0.09 57 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.47 -0.09 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.79 -0.09 57 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 4.11 -0.09 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.43 -0.09 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.33 -0.14 57 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.30 -0.11 57 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.33 -0.17 56 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.42 -0.14 56 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.64 -0.14 56 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.96 -0.13 56 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 12.36 -0.14 56 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 13.85 -0.22 55 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.22 -0.44 55 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.68 -0.65 54 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.59 -0.21 55 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 20.39 -0.06 55 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 22.21 -0.20 55 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 24.10 -0.19 55 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.00 -0.25 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.99 -0.21 55 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.97 -0.25 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.02 -0.25 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.08 -0.54 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.22 -0.52 55 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.33 -0.24 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.50 -0.57 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.68 -0.23 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.34 -0.24 57 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.66 -0.25 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.00 -0.27 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.40 -0.21 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.80 -0.16 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.76 -0.14 57 0 50 0
30MAR27 55.00 P 0.00 0.00 0.00 7.77 -0.18 56 0 50 0
30MAR27 57.50 P 0.00 0.00 0.00 8.86 -0.39 56 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 10.03 -0.26 56 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 11.29 -0.18 55 0 0 0
30MAR27 65.00 P 12.20 12.20 12.20 12.64 -0.26 55 20 23 +20
30MAR27 67.50 P 0.00 0.00 0.00 14.06 -0.32 55 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.57 -0.21 55 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 17.15 -0.22 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.43 -0.59 54 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.13 -0.32 54 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.10 -0.20 55 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 24.10 -0.03 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 25.77 -0.45 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.68 -0.23 55 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.59 -0.47 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.57 -0.23 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.57 -0.49 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.60 -0.50 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.64 -0.25 55 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.74 -0.21 55 0 0 0
TOTAL PUT 1,391 153,485 +1,083
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$ 12.15
29APR26 8.50 C 0.00 0.00 0.00 3.66 +0.12 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.16 +0.09 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.91 +0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.67 +0.11 51 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.42 +0.10 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.18 +0.11 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.72 +0.10 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.29 +0.07 48 0 15 0
29APR26 11.50 C 0.86 0.86 0.86 0.90 +0.04 46 87 121 -87
29APR26 12.00 C 0.70 0.71 0.63 0.62 +0.02 48 210 460 -46
29APR26 12.50 C 0.37 0.37 0.37 0.38 0.00 47 75 370 +35
29APR26 13.00 C 0.24 0.24 0.24 0.23 0.00 48 62 298 +62
29APR26 13.50 C 0.14 0.14 0.14 0.13 -0.01 48 5 207 +5
29APR26 14.00 C 0.00 0.00 0.00 0.08 0.00 50 60 108 +19
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 49 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 49 0 446 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 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 84 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.70 +0.08 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.44 +0.06 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.17 +0.05 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.93 +0.02 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.71 0.00 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.44 0.00 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.23 0.00 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.88 +0.08 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.52 +0.08 47 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 +0.07 46 0 75 0
28MAY26 12.00 C 0.00 0.00 0.00 0.91 +0.03 46 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.68 +0.02 46 0 233 0
28MAY26 13.00 C 0.53 0.56 0.53 0.50 +0.03 46 3 231 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.37 +0.01 47 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 +0.02 47 0 490 0
28MAY26 14.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 57 0
28MAY26 15.00 C 0.15 0.15 0.15 0.13 +0.01 47 5 416 +5
28MAY26 15.50 C 0.00 0.00 0.00 0.09 0.00 47 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 7.37 +0.11 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.26 +0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.18 +0.12 74 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.93 +0.12 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.68 +0.11 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.43 +0.11 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.18 +0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.93 +0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.68 +0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.44 +0.11 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.19 +0.10 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.92 +0.08 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.46 +0.09 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.20 +0.08 40 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.96 +0.07 42 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.72 +0.06 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 +0.09 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.28 +0.07 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.02 +0.03 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.85 +0.05 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.65 +0.07 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.40 -0.03 43 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.02 45 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.73 +0.06 47 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 +0.04 46 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 +0.02 45 0 75 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.02 46 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.01 46 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 0.00 46 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 0.00 47 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 0.00 47 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 0.00 47 0 224 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 0.00 47 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 0.00 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 0.00 47 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 0.00 47 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 47 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 3.82 +0.04 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.60 +0.03 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.39 +0.04 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.19 +0.04 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.99 +0.05 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.79 +0.03 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.60 +0.03 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.25 +0.03 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.90 0.00 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.62 0.00 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.37 +0.03 47 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.15 +0.02 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.96 +0.01 47 0 1 0
30JUL26 13.50 C 0.83 0.83 0.83 0.81 +0.02 48 15 30 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.67 +0.01 48 0 13 0
30JUL26 14.50 C 0.57 0.57 0.54 0.56 0.00 48 30 30 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.00 +0.03 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.80 +0.03 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.61 +0.03 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 +0.01 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 +0.03 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 +0.04 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 +0.03 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.56 +0.06 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.26 +0.03 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 +0.03 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 +0.02 48 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.53 +0.02 48 0 2 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.02 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.01 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.02 49 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.02 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 0.00 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 +0.01 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.01 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.03 50 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 +0.02 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 +0.01 50 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 0.00 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 0.00 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 49 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.27 +0.04 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.09 +0.04 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.91 +0.04 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.74 +0.03 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 +0.03 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.41 +0.03 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 0.00 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.93 +0.01 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 +0.03 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.43 +0.03 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.03 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 +0.03 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 +0.03 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 +0.03 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 +0.02 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.02 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 +0.02 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 +0.01 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.02 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 +0.03 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 +0.02 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.01 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 0.00 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 +0.01 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 +0.01 50 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 0.00 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 0.00 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 0.00 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.51 +0.07 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.34 +0.07 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 +0.06 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 +0.08 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.85 +0.08 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.04 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 +0.03 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.28 +0.04 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 +0.06 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 +0.03 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.53 +0.02 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.34 +0.03 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.16 +0.03 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.99 +0.04 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.83 +0.03 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.56 +0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.44 +0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 +0.02 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 +0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 +0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 +0.02 50 0 15 0
TOTAL CALL 552 10,760 +40
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 132 0
29APR26 11.00 P 0.15 0.16 0.15 0.13 -0.05 48 66 340 -10
29APR26 11.50 P 0.26 0.26 0.26 0.26 -0.06 48 15 231 +15
29APR26 12.00 P 0.43 0.48 0.43 0.46 -0.07 48 210 477 -72
29APR26 12.50 P 0.00 0.00 0.00 0.73 -0.09 48 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.07 -0.12 48 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.47 -0.12 48 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.91 -0.12 48 0 200 0
29APR26 14.50 P 0.00 0.00 0.00 2.42 -0.08 59 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 2.89 -0.12 60 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.39 -0.08 67 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 3.91 -0.10 79 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 4.38 -0.10 77 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.88 -0.12 83 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.38 -0.10 89 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.88 -0.09 94 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.38 -0.10 99 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.88 -0.10 104 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.38 -0.10 109 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.88 -0.10 113 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.88 -0.11 123 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.88 -0.10 131 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.88 -0.10 139 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.88 -0.10 147 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.88 -0.12 154 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.88 -0.09 161 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 48 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.02 47 0 32 0
28MAY26 9.50 P 0.08 0.08 0.08 0.06 -0.02 47 8 35 +8
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.01 48 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 80 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 4 0
28MAY26 11.00 P 0.34 0.38 0.34 0.34 -0.05 47 26 122 -2
28MAY26 11.50 P 0.00 0.00 0.00 0.51 -0.06 47 0 68 0
28MAY26 12.00 P 0.00 0.00 0.00 0.74 -0.05 47 0 330 0
28MAY26 12.50 P 0.99 0.99 0.99 1.01 -0.07 47 1 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.34 -0.08 48 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.69 -0.09 47 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.08 -0.10 47 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.56 -0.06 52 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 2.96 -0.10 49 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.43 -0.12 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.99 -0.02 62 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.43 -0.05 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.92 -0.08 62 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.41 -0.07 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.97 0.00 77 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.43 -0.05 75 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.88 -0.10 69 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.38 -0.10 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.02 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.04 47 0 100 0
29JUN26 10.00 P 0.29 0.29 0.29 0.25 -0.04 47 15 119 +15
29JUN26 10.50 P 0.41 0.41 0.41 0.37 -0.05 47 15 75 +15
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.06 47 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 -0.06 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.98 -0.07 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 -0.07 48 0 139 0
29JUN26 13.00 P 0.00 0.00 0.00 1.58 -0.08 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.94 -0.02 49 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 -0.02 49 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.05 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.13 -0.03 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 3.61 -0.06 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 -0.11 49 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 -0.06 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.93 -0.12 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.43 -0.09 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.97 -0.03 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.43 -0.06 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.90 -0.08 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.40 -0.08 62 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.94 -0.04 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.89 -0.10 68 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.89 -0.09 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.89 -0.09 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.89 -0.09 81 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.89 -0.11 85 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.89 -0.08 88 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.89 -0.08 92 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.89 -0.08 95 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.89 -0.08 99 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.89 -0.08 102 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.89 -0.08 105 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.89 -0.08 108 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.94 -0.05 49 0 0 0
30JUL26 12.00 P 1.15 1.15 1.15 1.20 -0.05 49 1 1 +1
30JUL26 12.50 P 0.00 0.00 0.00 1.48 -0.05 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.78 -0.07 49 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.49 -0.05 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.87 -0.05 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.27 -0.06 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.70 -0.06 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.13 -0.05 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.58 -0.07 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.04 -0.07 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.03 50 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.04 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.05 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.04 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.05 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.05 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 -0.06 49 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.25 -0.06 49 0 28 0
29SEP26 12.00 P 1.50 1.50 1.50 1.50 -0.07 49 12 57 +12
29SEP26 12.50 P 0.00 0.00 0.00 1.79 -0.05 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.10 -0.07 50 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 -0.07 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 -0.01 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 -0.08 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.54 -0.08 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 -0.05 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.35 -0.05 51 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.77 -0.05 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.25 -0.01 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.65 -0.06 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.11 -0.07 52 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.59 -0.04 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.06 -0.03 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.52 -0.05 54 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.99 -0.02 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.92 -0.07 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.89 -0.11 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.89 -0.09 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.91 -0.07 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.91 -0.09 65 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.89 -0.08 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.89 -0.08 68 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.89 -0.08 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.89 -0.08 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.91 -0.06 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.90 -0.07 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.89 -0.08 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 -0.04 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.04 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 -0.04 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.04 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 -0.04 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 -0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 -0.05 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.06 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 -0.06 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.15 -0.06 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.46 -0.06 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 -0.06 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 -0.07 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.48 -0.07 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.86 -0.04 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.27 -0.04 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.64 -0.05 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 -0.05 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.47 -0.04 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.89 -0.04 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.33 -0.04 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.77 -0.04 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.20 -0.08 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.66 -0.06 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.15 -0.03 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.04 -0.11 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.98 -0.08 52 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.93 -0.11 52 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.91 -0.10 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.91 -0.09 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.89 -0.08 56 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 -0.03 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.04 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 -0.05 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 -0.05 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 -0.05 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 -0.06 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 -0.05 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.13 -0.06 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 -0.07 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.73 -0.07 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.06 -0.07 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.40 -0.07 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.75 -0.07 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.14 -0.02 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.52 -0.04 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.83 -0.04 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 -0.03 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.63 -0.08 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.13 -0.02 51 0 0 0
TOTAL PUT 369 6,602 -18
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$ 14.80
29APR26 10.00 C 0.00 0.00 0.00 4.81 +0.08 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.81 +0.08 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.31 +0.08 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.32 +0.10 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.82 +0.09 26 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.34 +0.08 26 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.90 +0.05 26 0 72 0
29APR26 14.50 C 0.56 0.56 0.50 0.56 +0.06 28 35 124 +34
29APR26 15.00 C 0.24 0.33 0.24 0.29 +0.02 27 24 77 -7
29APR26 15.50 C 0.15 0.15 0.15 0.13 0.00 27 150 438 -35
29APR26 16.00 C 0.05 0.05 0.05 0.04 -0.01 25 150 485 +150
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 28 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 35 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 50 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 74 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.83 +0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.33 +0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.36 +0.09 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 +0.08 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.47 +0.07 27 0 0 0
28MAY26 14.00 C 1.10 1.10 1.10 1.09 +0.06 27 1 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 +0.08 28 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 +0.05 28 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 +0.03 27 0 115 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 37 0
28MAY26 16.50 C 0.12 0.12 0.12 0.12 +0.01 27 1 94 +1
28MAY26 17.00 C 0.00 0.00 0.00 0.07 0.00 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 28 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.36 +0.12 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.83 +0.05 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.86 +0.04 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.45 +0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.03 +0.08 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 +0.07 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 +0.07 28 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.96 +0.04 27 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 +0.03 28 0 85 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 +0.03 28 0 490 0
29JUN26 16.00 C 0.00 0.00 0.00 0.38 +0.02 28 0 383 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 0.00 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 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 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 +0.06 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.89 -0.01 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.45 +0.01 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.03 +0.08 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.64 +0.07 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.33 +0.08 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.02 +0.06 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
30JUL26 15.50 C 0.60 0.60 0.60 0.57 +0.02 28 5 35 +5
30JUL26 16.00 C 0.45 0.45 0.45 0.41 +0.01 28 1 4 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.29 +0.01 28 0 34 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.85 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.03 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 -0.02 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 -0.02 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.56 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 +0.07 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 +0.06 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 +0.06 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 +0.07 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.03 29 0 215 0
29SEP26 16.00 C 0.63 0.63 0.63 0.57 +0.02 28 30 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 +0.03 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.86 -0.02 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.37 -0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.89 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.44 +0.04 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.01 +0.07 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.07 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 +0.07 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 +0.06 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 +0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 +0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.03 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 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 4.86 -0.03 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.37 -0.04 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.89 -0.06 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 -0.08 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.03 -0.05 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.75 +0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 +0.06 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 +0.05 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.84 +0.04 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 +0.07 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.38 +0.06 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.03 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 +0.02 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 +0.03 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.01 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
TOTAL CALL 397 6,069 +149
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 55 0
29APR26 13.50 P 0.05 0.05 0.05 0.03 -0.02 28 64 82 -10
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 0.23 -0.07 27 0 239 0
29APR26 15.00 P 0.44 0.44 0.44 0.46 -0.11 26 2 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.81 -0.10 26 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.24 -0.10 27 0 443 0
29APR26 16.50 P 0.00 0.00 0.00 1.71 -0.10 28 0 624 0
29APR26 17.00 P 0.00 0.00 0.00 2.20 -0.10 0 0 175 0
29APR26 17.50 P 0.00 0.00 0.00 2.70 -0.10 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.22 -0.08 49 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.81 +0.01 74 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.31 +0.01 80 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.81 +0.01 87 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.31 +0.01 92 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.31 +0.01 103 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.31 0.00 113 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.31 0.00 123 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.31 0.00 132 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 63 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 31 0
28MAY26 14.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 117 0
28MAY26 14.50 P 0.42 0.42 0.42 0.42 -0.08 27 2 158 +2
28MAY26 15.00 P 0.00 0.00 0.00 0.67 -0.09 27 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.99 -0.08 27 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.36 -0.09 27 0 170 0
28MAY26 16.50 P 0.00 0.00 0.00 1.78 -0.10 27 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.23 -0.10 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.77 -0.03 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.30 -0.01 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.81 0.00 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.31 0.00 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.81 0.00 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.31 0.00 60 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.31 0.00 67 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.31 0.00 73 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.31 0.00 80 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 29 0
29JUN26 12.50 P 0.11 0.11 0.11 0.09 -0.02 29 1 132 +1
29JUN26 13.00 P 0.18 0.18 0.18 0.16 -0.03 29 15 21 0
29JUN26 13.50 P 0.28 0.28 0.28 0.28 -0.03 29 15 82 0
29JUN26 14.00 P 0.00 0.00 0.00 0.43 -0.05 29 0 260 0
29JUN26 14.50 P 0.70 0.70 0.69 0.64 -0.06 29 30 314 +30
29JUN26 15.00 P 0.92 0.92 0.92 0.90 -0.07 29 15 138 0
29JUN26 15.50 P 1.20 1.22 1.20 1.21 -0.07 30 141 410 +127
29JUN26 16.00 P 0.00 0.00 0.00 1.52 -0.04 29 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 1.90 -0.05 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.32 -0.07 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.85 +0.01 34 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.33 -0.10 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.82 -0.06 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.33 -0.06 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.84 -0.04 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.36 -0.01 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.34 -0.05 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.37 -0.01 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.36 +0.01 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.35 +0.02 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.35 +0.03 76 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.34 +0.02 80 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.34 +0.03 84 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.33 -0.01 86 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.49 -0.05 28 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.68 -0.07 27 0 2 0
30JUL26 14.50 P 0.92 0.92 0.92 0.91 -0.09 27 15 75 +15
30JUL26 15.00 P 1.21 1.21 1.21 1.20 -0.11 26 15 60 +15
30JUL26 15.50 P 0.00 0.00 0.00 1.54 -0.11 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.94 -0.09 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.34 -0.10 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.80 -0.02 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.25 0.00 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.71 -0.05 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.18 -0.05 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.66 -0.05 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.03 28 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 -0.04 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.06 28 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 -0.06 28 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 1.12 -0.08 27 0 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.41 -0.09 27 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 -0.09 27 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 -0.10 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.51 -0.03 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.93 -0.01 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 -0.01 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.24 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.71 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.18 +0.04 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.66 +0.05 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.63 +0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 +0.06 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.59 +0.06 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.62 +0.10 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.61 +0.10 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.60 +0.09 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.54 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.53 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 -0.03 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.67 -0.04 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.10 -0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.64 -0.07 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.96 -0.07 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.30 -0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.66 -0.08 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 -0.08 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.45 -0.09 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 -0.09 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.31 -0.09 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 -0.10 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 -0.10 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.68 -0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.63 -0.10 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.61 -0.09 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.59 -0.09 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.62 -0.05 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.61 -0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.03 27 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.26 -0.06 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 -0.05 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 -0.09 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.12 -0.06 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.48 -0.01 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.84 -0.01 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 +0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.65 +0.02 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.06 +0.02 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.48 +0.03 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.92 +0.04 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.36 +0.05 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 +0.03 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.72 -0.01 30 0 0 0
TOTAL PUT 315 8,127 +180
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$ 5.64
29APR26 4.30 C 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.25 +0.11 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.15 +0.11 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.05 +0.11 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.95 +0.10 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.75 +0.08 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.65 +0.08 28 0 0 0
29APR26 5.25 C 0.45 0.45 0.45 0.43 +0.07 32 1 9 -1
29APR26 5.50 C 0.23 0.23 0.23 0.24 +0.04 30 2 65 0
29APR26 5.75 C 0.00 0.00 0.00 0.12 +0.03 32 0 26 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 92 0
29APR26 6.25 C 0.02 0.02 0.02 0.02 0.00 33 6 92 +6
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 101 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 1.35 +0.08 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.15 +0.07 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.06 +0.10 29 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.97 +0.11 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.88 +0.10 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.79 +0.10 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.71 +0.09 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.51 +0.06 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.35 +0.05 32 0 4 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 +0.04 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 147 0
28MAY26 6.25 C 0.09 0.09 0.09 0.08 +0.01 32 27 106 +27
28MAY26 6.50 C 0.05 0.05 0.05 0.05 +0.01 34 30 105 +10
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 35 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.47 +0.10 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 +0.10 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 +0.10 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 +0.09 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.09 +0.10 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 +0.09 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 +0.08 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.84 +0.09 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.57 +0.06 31 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.43 +0.05 32 0 39 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 +0.04 32 0 33 0
29JUN26 6.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 106 0
29JUN26 6.25 C 0.00 0.00 0.00 0.15 +0.02 33 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.39 +0.09 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.29 +0.09 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.20 +0.09 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.11 +0.09 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.02 +0.08 34 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.95 +0.09 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.86 +0.08 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.79 +0.08 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.45 +0.05 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.41 +0.11 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.32 +0.10 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.22 +0.09 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.13 +0.08 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 +0.08 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 +0.07 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 +0.07 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 +0.07 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.67 +0.07 33 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 +0.04 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 +0.04 32 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 +0.02 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.01 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 +0.09 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.08 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 +0.07 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.04 +0.07 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.76 +0.05 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.45 +0.08 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 +0.08 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.30 +0.08 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 +0.08 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.16 +0.08 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 +0.07 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 +0.07 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 +0.07 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 +0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 +0.04 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 +0.04 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.03 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.02 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 0.00 32 0 5 0
TOTAL CALL 66 4,547 +42
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.03 34 0 58 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.05 34 5 53 -5
29APR26 5.75 P 0.00 0.00 0.00 0.23 -0.08 33 5 52 -5
29APR26 6.00 P 0.00 0.00 0.00 0.42 -0.08 36 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.64 -0.09 39 0 54 0
29APR26 6.50 P 0.86 0.86 0.86 0.86 -0.13 0 10 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.13 -0.10 54 0 31 0
29APR26 7.00 P 0.00 0.00 0.00 1.38 -0.08 62 0 24 0
29APR26 7.25 P 0.00 0.00 0.00 1.63 -0.11 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.88 -0.09 77 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.14 -0.09 90 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.37 -0.12 82 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.13 -0.08 108 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.39 -0.08 121 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.63 -0.08 119 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.89 -0.09 131 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.11 -0.13 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 -0.04 33 0 8 0
28MAY26 5.50 P 0.00 0.00 0.00 0.21 -0.05 34 0 33 0
28MAY26 5.75 P 0.33 0.33 0.33 0.34 -0.07 35 8 22 +8
28MAY26 6.00 P 0.00 0.00 0.00 0.50 -0.08 35 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.69 -0.10 35 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 0.91 -0.10 37 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.14 -0.09 38 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.38 -0.12 41 0 32 0
28MAY26 7.25 P 0.00 0.00 0.00 1.63 -0.11 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.88 -0.12 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.14 -0.10 59 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.38 -0.12 59 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.63 -0.10 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.88 -0.10 67 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.13 -0.08 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.39 -0.10 79 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.63 -0.08 78 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.02 34 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.02 35 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.03 33 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 28 0
29JUN26 5.25 P 0.21 0.21 0.21 0.18 -0.04 34 2 12 0
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.07 34 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 -0.08 35 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 -0.08 36 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 0.96 -0.09 36 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.09 39 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 -0.10 41 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.67 -0.10 45 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.92 -0.10 50 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.17 -0.10 53 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 -0.11 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 -0.09 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.91 -0.09 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.17 -0.08 68 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 -0.09 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.65 -0.10 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.90 -0.09 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.15 -0.10 75 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.54 -0.07 33 0 0 0
30JUL26 6.00 P 0.70 0.70 0.68 0.71 -0.07 33 23 23 +23
30JUL26 6.25 P 0.00 0.00 0.00 0.90 -0.09 34 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.11 -0.09 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.32 -0.10 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.55 -0.11 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.78 -0.11 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.02 -0.11 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.27 -0.10 41 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.04 33 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.03 34 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.04 33 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.05 33 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.06 33 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 -0.06 33 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.07 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 -0.07 33 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.06 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 -0.11 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 -0.11 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.80 -0.12 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.04 -0.11 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 -0.12 34 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.13 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.75 -0.12 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.00 -0.12 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 -0.12 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.48 -0.13 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.73 -0.12 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.98 -0.12 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.22 -0.12 36 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.04 32 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.06 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 -0.06 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.07 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.04 -0.08 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.23 -0.08 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.09 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.63 -0.09 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 -0.09 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.06 -0.10 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 -0.10 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 -0.11 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.76 -0.11 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 -0.12 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.24 -0.12 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.48 -0.13 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.73 -0.12 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 -0.12 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.22 -0.12 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.03 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 -0.03 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.04 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.04 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.04 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.05 32 0 10 0
30MAR27 5.25 P 0.52 0.52 0.52 0.53 -0.05 32 2 0 -2
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.06 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.05 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 -0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 -0.09 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 -0.10 32 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 -0.10 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.13 -0.10 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.35 -0.10 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.57 -0.11 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.80 -0.11 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.03 -0.11 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 -0.11 34 0 0 0
TOTAL PUT 55 4,114 +19
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$ 150.90
29APR26 120.00 C 0.00 0.00 0.00 31.21 -2.11 52 0 40 0
29APR26 122.50 C 0.00 0.00 0.00 28.68 -2.21 46 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 26.26 -2.68 46 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 24.01 -2.49 49 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 21.57 -2.55 46 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 19.33 -2.47 46 0 100 0
29APR26 135.00 C 17.50 17.50 17.50 17.19 -2.38 46 4 240 -4
29APR26 137.50 C 0.00 0.00 0.00 15.16 -1.76 46 0 90 0
29APR26 140.00 C 16.50 16.50 13.27 13.09 -1.81 45 170 785 +153
29APR26 142.50 C 14.40 14.40 13.80 11.27 -1.84 45 22 229 +22
29APR26 145.00 C 12.64 12.64 12.64 9.75 -1.60 46 26 768 -5
29APR26 147.50 C 10.51 10.51 10.51 8.13 -1.53 45 1 419 +1
29APR26 150.00 C 7.70 9.24 6.75 6.80 -1.52 45 607 7,129 +238
29APR26 152.50 C 6.50 7.50 5.53 5.70 -1.35 46 56 1,755 +2
29APR26 155.00 C 5.60 6.60 4.60 4.80 -1.22 47 2,174 2,765 +1,675
29APR26 157.50 C 4.70 5.14 4.00 3.89 -1.21 47 66 5,016 +29
29APR26 160.00 C 3.88 4.80 3.20 3.12 -1.08 47 1,962 5,621 +380
29APR26 162.50 C 3.30 4.04 2.71 2.47 -0.96 46 276 4,428 +54
29APR26 165.00 C 3.00 3.43 2.28 1.93 -0.85 46 1,139 2,578 +920
29APR26 167.50 C 2.41 2.41 1.95 1.50 -0.73 46 51 262 -20
29APR26 170.00 C 1.92 2.50 1.62 1.15 -0.62 46 1,557 10,430 -50
29APR26 172.50 C 2.06 2.06 1.40 0.87 -0.53 46 288 749 -192
29APR26 175.00 C 1.43 1.76 1.20 0.66 -0.43 46 227 747 +54
29APR26 177.50 C 1.04 1.04 1.04 0.49 -0.36 46 156 472 +121
29APR26 180.00 C 1.27 1.30 0.88 0.36 -0.29 46 30 1,980 -21
29APR26 182.50 C 1.03 1.03 1.03 0.26 -0.24 46 30 737 +30
29APR26 185.00 C 0.91 0.99 0.71 0.19 -0.19 46 125 523 -125
29APR26 187.50 C 0.87 0.87 0.87 0.14 -0.14 46 32 595 +32
29APR26 190.00 C 0.71 0.77 0.66 0.10 -0.11 46 36 1,748 -1
29APR26 192.50 C 0.00 0.00 0.00 0.07 -0.09 46 0 375 0
29APR26 195.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 678 0
29APR26 197.50 C 0.41 0.41 0.41 0.04 -0.05 47 12 601 0
29APR26 200.00 C 0.51 0.54 0.43 0.03 -0.03 47 110 7,458 +59
29APR26 205.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 1,196 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 519 0
29APR26 215.00 C 0.25 0.30 0.25 0.01 0.00 52 1,040 8,223 -15
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 855 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 528 0
29APR26 230.00 C 0.20 0.20 0.20 0.01 0.00 61 14 2,856 0
29APR26 235.00 C 0.18 0.18 0.15 0.01 0.00 64 62 857 +62
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,203 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 653 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 969 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 79 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 291 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 535 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 292 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 308 0
29APR26 300.00 C 0.03 0.03 0.03 0.01 0.00 95 60 612 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 99 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 103 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 106 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 110 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 114 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 117 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 124 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 130 0 360 0
28MAY26 120.00 C 0.00 0.00 0.00 31.98 -2.10 50 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 29.79 -2.01 51 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 27.49 -2.59 49 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 25.67 -1.41 52 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 23.25 -1.76 48 0 50 0
28MAY26 132.50 C 21.55 21.55 21.52 21.55 -1.50 50 60 126 +12
28MAY26 135.00 C 21.14 21.14 21.14 19.63 -1.51 49 1 171 +1
28MAY26 137.50 C 0.00 0.00 0.00 17.54 -1.82 48 0 61 0
28MAY26 140.00 C 0.00 0.00 0.00 15.72 -1.87 47 0 92 0
28MAY26 142.50 C 0.00 0.00 0.00 14.30 -1.46 48 0 396 0
28MAY26 145.00 C 0.00 0.00 0.00 12.86 -1.75 48 0 106 0
28MAY26 147.50 C 11.95 11.95 11.95 11.54 -1.58 48 30 112 0
28MAY26 150.00 C 10.31 10.71 10.10 10.38 -1.39 48 75 545 +52
28MAY26 152.50 C 11.12 11.46 9.00 9.31 -1.37 49 149 663 +122
28MAY26 155.00 C 9.03 10.04 8.18 8.36 -1.27 49 151 812 +120
28MAY26 157.50 C 7.84 9.03 7.62 7.56 -1.10 50 205 1,350 +150
28MAY26 160.00 C 7.75 8.11 6.61 6.75 -1.00 50 444 1,272 +357
28MAY26 162.50 C 6.39 7.66 5.93 5.97 -0.90 50 467 842 +268
28MAY26 165.00 C 6.50 6.63 5.54 5.21 -0.88 50 215 914 +143
28MAY26 167.50 C 5.85 5.98 4.98 4.59 -0.74 50 130 320 +33
28MAY26 170.00 C 4.90 5.60 4.44 4.00 -0.73 50 288 711 +285
28MAY26 172.50 C 3.98 4.13 3.98 3.48 -0.65 50 34 197 0
28MAY26 175.00 C 4.14 4.14 4.14 3.04 -0.59 50 1 264 0
28MAY26 177.50 C 3.37 3.37 3.37 2.61 -0.57 50 22 275 +22
28MAY26 180.00 C 3.30 3.30 2.95 2.28 -0.46 50 25 125 -10
28MAY26 182.50 C 2.68 2.68 2.68 1.96 -0.45 49 15 40 0
28MAY26 185.00 C 3.10 3.10 2.44 1.68 -0.41 50 34 223 0
28MAY26 187.50 C 2.22 2.22 2.22 1.46 -0.33 49 15 140 0
28MAY26 190.00 C 2.03 2.03 2.03 1.23 -0.34 49 15 108 +15
28MAY26 192.50 C 2.28 2.41 1.86 1.06 -0.28 49 116 222 +42
28MAY26 195.00 C 0.00 0.00 0.00 0.91 -0.24 49 0 311 0
28MAY26 197.50 C 1.95 1.95 1.92 0.76 -0.24 49 77 453 +62
28MAY26 200.00 C 1.52 1.52 1.50 0.66 -0.19 49 52 680 +52
28MAY26 205.00 C 1.15 1.15 1.15 0.46 -0.17 49 100 437 +97
28MAY26 210.00 C 1.00 1.00 1.00 0.34 -0.11 49 100 1,455 +100
28MAY26 215.00 C 0.86 0.86 0.86 0.24 -0.09 49 100 127 +13
28MAY26 220.00 C 0.75 0.75 0.75 0.16 -0.08 49 100 390 +100
28MAY26 225.00 C 0.93 0.93 0.93 0.12 -0.05 49 7 365 +7
28MAY26 230.00 C 0.75 0.75 0.75 0.08 -0.04 49 21 649 +19
28MAY26 235.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1,685 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 538 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 871 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 266 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
28MAY26 300.00 C 0.17 0.17 0.17 0.01 0.00 61 47 213 -47
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 51.23 -2.37 50 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 48.77 -2.77 49 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 46.37 -2.72 49 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 44.00 -2.72 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 41.65 -2.37 49 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 39.35 -2.39 50 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 37.09 -2.38 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 34.88 -2.37 49 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 32.76 -2.00 49 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 30.65 -2.20 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 28.64 -2.20 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.73 -2.07 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.84 -1.74 49 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 23.16 -1.64 49 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 21.44 -1.65 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 19.92 -1.55 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 18.16 -1.79 48 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 16.80 -2.22 48 0 77 0
29JUN26 145.00 C 0.00 0.00 0.00 15.44 -1.67 48 0 48 0
29JUN26 147.50 C 0.00 0.00 0.00 14.25 -1.53 48 0 75 0
29JUN26 150.00 C 14.80 15.60 14.80 13.09 -1.53 48 10 220 0
29JUN26 152.50 C 0.00 0.00 0.00 12.08 -1.45 48 0 832 0
29JUN26 155.00 C 13.00 13.00 11.12 11.13 -1.40 49 20 1,412 +11
29JUN26 157.50 C 10.54 10.54 10.54 10.26 -1.32 49 60 279 0
29JUN26 160.00 C 0.00 0.00 0.00 9.44 -1.33 49 0 186 0
29JUN26 162.50 C 0.00 0.00 0.00 8.71 -1.19 50 0 534 0
29JUN26 165.00 C 0.00 0.00 0.00 8.03 -0.99 50 4 388 +4
29JUN26 167.50 C 0.00 0.00 0.00 7.31 -1.00 50 0 182 0
29JUN26 170.00 C 8.12 8.12 6.90 6.60 -0.99 50 75 1,459 -47
29JUN26 172.50 C 0.00 0.00 0.00 6.03 -0.85 50 0 87 0
29JUN26 175.00 C 0.00 0.00 0.00 5.48 -0.83 49 4 35 +4
29JUN26 177.50 C 0.00 0.00 0.00 4.94 -0.82 49 0 65 0
29JUN26 180.00 C 5.09 5.09 5.09 4.48 -0.74 49 6 182 0
29JUN26 182.50 C 0.00 0.00 0.00 4.07 -0.67 49 0 66 0
29JUN26 185.00 C 0.00 0.00 0.00 3.66 -0.67 49 0 171 0
29JUN26 187.50 C 0.00 0.00 0.00 3.28 -0.64 49 0 89 0
29JUN26 190.00 C 0.00 0.00 0.00 2.99 -0.52 49 0 709 0
29JUN26 192.50 C 0.00 0.00 0.00 2.69 -0.53 49 0 238 0
29JUN26 195.00 C 3.32 3.32 3.32 2.39 -0.53 49 1 204 0
29JUN26 197.50 C 0.00 0.00 0.00 2.16 -0.46 49 0 341 0
29JUN26 200.00 C 3.20 3.56 2.87 1.95 -0.40 49 43 3,191 +11
29JUN26 205.00 C 0.00 0.00 0.00 1.54 -0.40 49 0 453 0
29JUN26 210.00 C 2.60 2.60 2.20 1.26 -0.29 49 10 1,081 +8
29JUN26 215.00 C 1.95 1.95 1.95 0.99 -0.28 49 1 528 +1
29JUN26 220.00 C 0.00 0.00 0.00 0.80 -0.21 49 0 3,220 0
29JUN26 225.00 C 1.66 1.66 1.66 0.62 -0.20 49 15 712 +15
29JUN26 230.00 C 1.29 1.29 1.29 0.50 -0.15 49 100 2,349 0
29JUN26 235.00 C 1.14 1.14 1.14 0.39 -0.14 49 100 1,556 +100
29JUN26 240.00 C 1.01 1.01 1.01 0.31 -0.10 49 100 3,657 +100
29JUN26 245.00 C 0.00 0.00 0.00 0.24 -0.10 49 0 558 0
29JUN26 250.00 C 1.00 1.00 0.82 0.19 -0.08 49 101 1,336 +38
29JUN26 255.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.12 -0.05 49 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,234 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JUN26 330.00 C 0.24 0.29 0.24 0.01 0.00 53 128 203 +128
29JUN26 340.00 C 0.25 0.25 0.21 0.01 0.00 55 96 136 +96
29JUN26 350.00 C 0.20 0.20 0.20 0.01 0.00 57 1 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 33.98 -1.98 50 0 15 0
30JUL26 122.50 C 0.00 0.00 0.00 32.07 -1.94 50 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 30.19 -1.92 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.50 -1.45 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 26.83 -1.71 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 25.18 -2.51 50 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 23.71 -2.26 50 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 22.06 -2.40 49 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.63 -2.47 49 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 19.42 -2.25 49 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.11 -2.29 49 0 441 0
30JUL26 147.50 C 17.50 17.50 17.50 16.97 -1.67 49 9 112 -9
30JUL26 150.00 C 15.94 15.94 15.94 15.87 -1.57 49 15 42 -1
30JUL26 152.50 C 15.09 15.09 14.92 14.87 -1.52 49 30 105 +30
30JUL26 155.00 C 13.97 13.98 13.97 13.94 -1.45 50 25 162 -10
30JUL26 157.50 C 13.97 13.97 13.97 13.04 -1.43 50 30 110 +30
30JUL26 160.00 C 13.61 13.61 12.30 12.27 -1.34 50 16 178 0
30JUL26 162.50 C 11.54 11.54 11.54 11.45 -1.37 50 15 146 0
30JUL26 165.00 C 10.84 10.84 10.83 10.72 -1.25 51 16 413 0
30JUL26 167.50 C 10.70 10.70 10.47 9.99 -1.11 51 3 46 +1
30JUL26 170.00 C 0.00 0.00 0.00 9.30 -1.08 50 0 68 0
30JUL26 172.50 C 0.00 0.00 0.00 8.61 -1.08 50 0 30 0
30JUL26 175.00 C 8.45 8.45 8.45 7.92 -1.08 50 5 52 +5
30JUL26 177.50 C 0.00 0.00 0.00 7.39 -0.92 50 0 30 0
30JUL26 180.00 C 0.00 0.00 0.00 6.85 -0.92 50 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 6.32 -0.92 50 0 1 0
30JUL26 185.00 C 0.00 0.00 0.00 5.80 -0.91 50 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 5.40 -0.78 50 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 5.00 -0.75 50 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 4.60 -0.75 50 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 4.21 -0.75 50 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 3.90 -0.66 50 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 3.62 -0.59 50 0 23 0
30JUL26 205.00 C 0.00 0.00 0.00 3.04 -0.60 50 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 2.59 -0.47 50 0 1 0
30JUL26 215.00 C 3.24 3.24 3.24 2.18 -0.46 50 15 15 +15
30JUL26 220.00 C 2.85 2.85 2.85 1.83 -0.41 50 15 15 +15
30JUL26 225.00 C 0.00 0.00 0.00 1.56 -0.34 50 0 15 0
30JUL26 230.00 C 2.48 2.48 2.48 1.28 -0.35 50 15 15 0
30JUL26 235.00 C 2.20 2.20 2.20 1.10 -0.26 50 15 15 +15
30JUL26 240.00 C 0.00 0.00 0.00 0.92 -0.24 50 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.76 -0.23 50 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.65 -0.17 50 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.54 -0.16 50 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.45 -0.14 50 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.38 -0.11 50 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.31 -0.11 50 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 52.57 -2.14 52 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 50.49 -2.90 53 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.49 -2.15 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.48 -2.89 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.54 -2.87 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.65 -2.83 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.81 -2.72 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.02 -2.69 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.29 -2.66 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 35.61 -2.62 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.03 -2.59 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.46 -2.53 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.97 -2.85 52 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 29.51 -2.76 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.90 -3.08 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 26.58 -2.76 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.19 -2.80 51 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 24.00 -2.62 51 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 22.87 -2.54 51 0 121 0
29SEP26 147.50 C 23.51 23.51 23.51 21.91 -2.63 51 15 25 +15
29SEP26 150.00 C 22.96 22.96 22.96 20.86 -1.84 51 15 330 0
29SEP26 152.50 C 0.00 0.00 0.00 19.87 -1.79 51 0 530 0
29SEP26 155.00 C 0.00 0.00 0.00 18.92 -1.95 51 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 18.00 -1.95 52 0 0 0
29SEP26 160.00 C 18.80 18.80 18.80 17.20 -1.88 52 5 53 +5
29SEP26 162.50 C 0.00 0.00 0.00 16.35 -1.86 52 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 15.61 -1.81 52 0 17 0
29SEP26 167.50 C 0.00 0.00 0.00 14.88 -1.75 52 0 40 0
29SEP26 170.00 C 14.50 14.50 14.50 14.06 -1.77 52 1 264 +1
29SEP26 172.50 C 0.00 0.00 0.00 13.34 -1.65 52 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.68 -1.58 52 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 12.02 -1.58 52 0 5 0
29SEP26 180.00 C 13.68 13.68 13.68 11.36 -1.59 52 1 45 0
29SEP26 182.50 C 0.00 0.00 0.00 10.70 -1.60 52 0 10 0
29SEP26 185.00 C 0.00 0.00 0.00 10.15 -1.50 52 0 225 0
29SEP26 187.50 C 0.00 0.00 0.00 9.64 -1.37 52 0 152 0
29SEP26 190.00 C 0.00 0.00 0.00 9.13 -1.38 52 0 154 0
29SEP26 192.50 C 0.00 0.00 0.00 8.63 -1.09 52 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 8.12 -1.39 52 0 74 0
29SEP26 197.50 C 8.67 8.67 8.67 7.65 -1.36 52 15 60 +15
29SEP26 200.00 C 8.30 8.67 8.30 7.27 -1.24 52 16 853 +16
29SEP26 205.00 C 0.00 0.00 0.00 6.52 -1.17 52 0 103 0
29SEP26 210.00 C 0.00 0.00 0.00 5.77 -0.97 52 0 216 0
29SEP26 215.00 C 6.40 6.40 6.40 5.17 -0.85 52 15 162 0
29SEP26 220.00 C 0.00 0.00 0.00 4.63 -0.79 52 0 204 0
29SEP26 225.00 C 0.00 0.00 0.00 4.09 -0.96 52 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 3.65 -0.73 52 0 1,072 0
29SEP26 235.00 C 5.32 5.40 5.32 3.28 -0.63 52 16 96 +16
29SEP26 240.00 C 0.00 0.00 0.00 2.90 -0.65 52 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 2.56 -0.63 52 0 71 0
29SEP26 250.00 C 3.90 3.90 3.90 2.31 -0.52 52 12 493 0
29SEP26 255.00 C 0.00 0.00 0.00 2.05 -0.50 51 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.80 -0.51 51 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.61 -0.46 52 0 217 0
29SEP26 270.00 C 3.00 3.00 3.00 1.45 -0.38 51 1 685 -1
29SEP26 275.00 C 0.00 0.00 0.00 1.28 -0.37 51 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.12 -0.38 51 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 1.01 -0.33 51 0 62 0
29SEP26 290.00 C 2.30 2.30 2.30 0.91 -0.31 51 4 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.80 -0.27 51 0 50 0
29SEP26 300.00 C 2.10 2.10 2.10 0.70 -0.27 51 2 575 -2
29SEP26 310.00 C 0.00 0.00 0.00 0.57 -0.23 51 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.44 -0.19 51 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.35 -0.16 51 0 101 0
29SEP26 340.00 C 0.00 0.00 0.00 0.28 -0.12 51 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.21 -0.12 51 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.14 -0.07 51 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 100 0
29SEP26 400.00 C 0.81 0.81 0.81 0.07 -0.04 51 13 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 55.47 -1.92 54 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 53.57 -1.90 53 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 51.71 -1.93 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.88 -1.90 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.08 -1.84 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.34 -1.77 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.71 -1.70 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 43.00 -2.61 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.45 -2.53 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 39.90 -2.79 52 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 38.40 -2.53 51 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 36.95 -2.74 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.57 -2.74 51 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 34.20 -2.73 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.91 -2.64 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.66 -2.53 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.45 -2.47 51 0 15 0
30DEC26 142.50 C 0.00 0.00 0.00 29.28 -2.41 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.20 -2.25 51 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.13 -2.21 51 0 43 0
30DEC26 150.00 C 27.00 27.00 27.00 26.26 -1.75 52 1 25 0
30DEC26 152.50 C 0.00 0.00 0.00 25.11 -1.91 51 0 20 0
30DEC26 155.00 C 25.00 25.00 25.00 24.17 -1.74 51 1 47 +1
30DEC26 157.50 C 0.00 0.00 0.00 23.27 -1.70 51 0 26 0
30DEC26 160.00 C 24.07 24.07 24.07 22.41 -1.66 51 5 699 +5
30DEC26 162.50 C 0.00 0.00 0.00 21.59 -1.62 52 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 20.80 -1.57 52 0 23 0
30DEC26 167.50 C 0.00 0.00 0.00 20.05 -1.53 52 0 17 0
30DEC26 170.00 C 0.00 0.00 0.00 19.25 -1.56 52 0 27 0
30DEC26 172.50 C 0.00 0.00 0.00 18.45 -1.60 52 0 33 0
30DEC26 175.00 C 0.00 0.00 0.00 17.65 -1.65 52 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 16.93 -1.57 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 16.30 -1.46 51 0 1,014 0
30DEC26 182.50 C 0.00 0.00 0.00 15.21 -1.92 50 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 14.60 -1.91 50 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 13.99 -1.89 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 13.38 -1.88 51 0 44 0
30DEC26 192.50 C 0.00 0.00 0.00 13.16 -1.47 51 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 12.68 -1.33 51 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 12.20 -1.27 51 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 11.38 -1.62 51 0 530 0
30DEC26 205.00 C 0.00 0.00 0.00 10.44 -1.60 50 0 302 0
30DEC26 210.00 C 11.09 11.09 11.09 9.52 -1.57 50 15 338 0
30DEC26 215.00 C 0.00 0.00 0.00 8.83 -1.34 50 0 119 0
30DEC26 220.00 C 10.44 10.44 10.44 8.39 -1.08 51 15 420 +15
30DEC26 225.00 C 0.00 0.00 0.00 7.45 -1.32 50 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 6.81 -1.25 50 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 6.32 -1.07 51 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 5.82 -1.06 50 0 1,529 0
30DEC26 245.00 C 0.00 0.00 0.00 5.33 -1.05 51 0 1,249 0
30DEC26 250.00 C 0.00 0.00 0.00 4.85 -0.86 51 0 567 0
30DEC26 255.00 C 0.00 0.00 0.00 4.51 -0.86 51 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.16 -0.83 50 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 3.82 -0.82 50 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 3.48 -0.82 50 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 3.20 -0.75 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 3.06 -0.54 51 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 2.75 -0.62 51 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.52 -0.61 51 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 2.29 -0.53 51 0 65 0
30DEC26 300.00 C 4.50 4.60 4.50 2.11 -0.56 50 61 206 +61
30DEC26 310.00 C 0.00 0.00 0.00 1.82 -0.38 51 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.52 -0.39 50 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.30 -0.32 51 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.12 -0.27 51 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 0.93 -0.28 50 0 51 0
30MAR27 120.00 C 47.05 47.05 47.05 45.29 -2.49 52 2 20 +2
30MAR27 122.50 C 0.00 0.00 0.00 44.20 -2.10 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.41 -2.54 52 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.08 -2.53 52 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.76 -2.50 52 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.49 -2.43 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.24 -2.33 52 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.03 -2.37 52 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.99 -1.65 52 0 39 0
30MAR27 142.50 C 0.00 0.00 0.00 33.90 -1.63 52 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 32.72 -2.24 52 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 31.76 -2.06 52 0 1,315 0
30MAR27 150.00 C 30.00 30.00 30.00 30.69 -1.98 52 1 1,636 0
30MAR27 152.50 C 0.00 0.00 0.00 29.99 -1.73 52 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 28.64 -1.79 51 0 50 0
30MAR27 157.50 C 0.00 0.00 0.00 27.88 -1.58 52 0 1,002 0
30MAR27 160.00 C 0.00 0.00 0.00 27.02 -1.55 52 0 1,107 0
30MAR27 162.50 C 0.00 0.00 0.00 26.18 -1.52 52 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 25.30 -1.57 52 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 24.53 -1.53 52 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 23.76 -1.52 52 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 22.99 -1.60 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 22.22 -1.60 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 21.45 -1.61 52 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 20.68 -1.61 52 0 113 0
30MAR27 182.50 C 0.00 0.00 0.00 19.99 -1.54 52 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 19.39 -1.42 52 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 18.78 -1.43 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.18 -1.43 51 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 17.57 -1.44 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 16.97 -1.45 51 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 16.37 -1.45 51 0 0 0
30MAR27 200.00 C 18.58 18.58 16.66 15.76 -1.46 51 20 192 +20
30MAR27 205.00 C 0.00 0.00 0.00 14.82 -1.25 51 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 13.90 -1.26 51 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 12.98 -1.27 51 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 12.07 -1.27 51 0 1,091 0
30MAR27 225.00 C 0.00 0.00 0.00 11.31 -1.12 51 0 52 0
30MAR27 230.00 C 0.00 0.00 0.00 10.33 -1.37 51 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 9.67 -1.36 51 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 9.01 -1.35 51 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 8.36 -1.33 51 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.89 -1.13 51 0 245 0
30MAR27 255.00 C 11.00 11.00 11.00 7.42 -1.10 51 1 2 0
30MAR27 260.00 C 0.00 0.00 0.00 6.95 -1.09 51 0 4 0
30MAR27 265.00 C 0.00 0.00 0.00 6.49 -1.07 51 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 6.20 -0.89 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.67 -0.94 51 0 67 0
TOTAL CALL 14,781 176,015 +6,143
29APR26 120.00 P 0.27 0.38 0.27 0.08 -0.01 46 473 3,795 -274
29APR26 122.50 P 0.36 0.45 0.36 0.13 -0.02 46 51 1,174 -4
29APR26 125.00 P 0.50 0.50 0.50 0.21 -0.03 46 5 470 +5
29APR26 127.50 P 0.68 0.68 0.68 0.34 -0.03 46 200 373 -11
29APR26 130.00 P 0.78 0.83 0.58 0.52 -0.04 46 322 3,638 -11
29APR26 132.50 P 0.97 1.02 0.84 0.78 -0.04 46 329 640 +35
29APR26 135.00 P 1.19 1.39 0.92 1.14 -0.02 46 525 1,818 +205
29APR26 137.50 P 1.24 1.78 1.22 1.60 0.00 46 43 1,014 -14
29APR26 140.00 P 2.07 2.30 1.53 2.18 +0.04 46 7,529 4,423 -3,378
29APR26 142.50 P 2.83 2.90 2.00 2.90 +0.19 46 185 7,207 +56
29APR26 145.00 P 3.45 3.80 2.64 3.76 +0.31 47 946 32,734 +110
29APR26 147.50 P 4.39 4.80 3.37 4.76 +0.39 47 663 25,821 +158
29APR26 150.00 P 6.00 6.00 4.33 5.90 +0.47 46 35,524 95,815 +35,229
29APR26 152.50 P 6.80 7.53 5.30 7.35 +0.60 47 15,627 36,882 +14,979
29APR26 155.00 P 8.50 9.00 6.53 8.86 +0.75 48 438 10,939 -70
29APR26 157.50 P 9.70 10.35 9.70 10.50 +0.80 48 43 821 -7
29APR26 160.00 P 10.65 10.70 10.65 12.32 +0.87 49 2 1,089 +1
29APR26 162.50 P 11.31 14.17 11.31 14.25 +0.91 49 9 289 -1
29APR26 165.00 P 15.12 16.16 15.12 16.29 +1.17 50 105 348 +16
29APR26 167.50 P 18.28 18.30 18.28 18.42 +1.65 51 71 391 +71
29APR26 170.00 P 0.00 0.00 0.00 20.67 +1.82 53 0 950 0
29APR26 172.50 P 0.00 0.00 0.00 22.97 +1.98 55 0 332 0
29APR26 175.00 P 24.00 25.57 24.00 25.20 +2.71 55 3 432 +1
29APR26 177.50 P 0.00 0.00 0.00 26.94 +1.48 46 0 529 0
29APR26 180.00 P 0.00 0.00 0.00 30.01 +2.67 59 0 596 0
29APR26 182.50 P 0.00 0.00 0.00 32.39 +1.69 61 0 393 0
29APR26 185.00 P 0.00 0.00 0.00 34.80 +1.70 63 0 463 0
29APR26 187.50 P 0.00 0.00 0.00 37.22 +1.76 64 0 645 0
29APR26 190.00 P 38.00 38.00 38.00 39.65 +1.76 65 1 3,395 0
29APR26 192.50 P 0.00 0.00 0.00 42.42 +1.43 74 0 595 0
29APR26 195.00 P 44.40 44.40 44.40 44.54 +1.88 68 3 1,378 -3
29APR26 197.50 P 0.00 0.00 0.00 47.01 +1.92 70 0 415 0
29APR26 200.00 P 49.30 49.30 49.30 49.10 +1.26 0 2 4,140 -2
29APR26 205.00 P 0.00 0.00 0.00 54.46 +2.06 76 0 332 0
29APR26 210.00 P 0.00 0.00 0.00 59.52 +2.16 83 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 64.21 +1.90 75 0 337 0
29APR26 220.00 P 69.00 69.00 69.00 71.17 +3.77 124 2 843 0
29APR26 225.00 P 0.00 0.00 0.00 74.22 +1.89 84 0 689 0
29APR26 230.00 P 79.20 79.20 79.10 79.25 +1.94 89 17 809 -7
29APR26 235.00 P 0.00 0.00 0.00 84.45 +2.03 102 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 89.24 +1.87 96 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 94.44 +2.11 110 0 450 0
29APR26 250.00 P 0.00 0.00 0.00 99.24 +1.85 103 0 246 0
29APR26 255.00 P 0.00 0.00 0.00 104.44 +2.12 117 0 146 0
29APR26 260.00 P 0.00 0.00 0.00 109.10 +1.72 0 0 726 0
29APR26 265.00 P 0.00 0.00 0.00 114.44 +2.11 124 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 119.44 +2.05 128 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 124.44 +2.12 131 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 129.44 +1.89 134 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 134.44 +2.10 137 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 139.44 +1.90 140 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 144.44 +1.94 143 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 149.44 +1.90 146 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 159.44 +1.95 152 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 169.44 +1.95 157 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 179.44 +1.93 163 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 189.44 +1.95 168 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 199.44 +1.96 173 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 209.44 +1.96 178 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 219.44 +1.96 182 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 229.43 +1.90 187 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 239.43 +1.95 191 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 249.43 +1.91 195 0 15 0
28MAY26 120.00 P 1.38 1.65 1.38 1.40 +0.09 49 421 1,117 +326
28MAY26 122.50 P 1.83 1.84 1.55 1.79 +0.11 50 61 351 +60
28MAY26 125.00 P 1.95 2.33 1.95 2.25 +0.17 50 16 173 +10
28MAY26 127.50 P 2.31 2.77 2.19 2.77 +0.16 50 50 314 0
28MAY26 130.00 P 3.29 3.39 2.75 3.39 +0.23 50 187 501 +84
28MAY26 132.50 P 3.24 3.99 3.24 3.99 +0.17 49 260 452 +75
28MAY26 135.00 P 4.50 4.65 3.80 4.75 +0.24 49 244 730 +101
28MAY26 137.50 P 5.39 5.41 4.52 5.57 +0.31 49 99 904 +99
28MAY26 140.00 P 6.10 6.45 5.32 6.45 +0.29 48 1,071 1,589 +675
28MAY26 142.50 P 6.33 7.50 6.22 7.50 +0.33 48 247 598 +63
28MAY26 145.00 P 8.21 8.65 7.23 8.65 +0.45 48 95 15,663 +67
28MAY26 147.50 P 8.54 9.94 8.36 9.94 +0.56 49 160 801 +100
28MAY26 150.00 P 10.58 11.30 9.45 11.30 +0.60 49 411 916 +372
28MAY26 152.50 P 12.80 12.80 10.77 12.93 +0.88 50 513 653 +294
28MAY26 155.00 P 12.22 14.14 12.22 14.57 +0.88 50 671 830 +670
28MAY26 157.50 P 14.70 14.70 14.70 16.26 +1.03 51 15 234 +15
28MAY26 160.00 P 0.00 0.00 0.00 18.05 +0.86 51 0 766 0
28MAY26 162.50 P 0.00 0.00 0.00 19.92 +1.16 52 0 97 0
28MAY26 165.00 P 0.00 0.00 0.00 21.84 +1.22 52 0 31 0
28MAY26 167.50 P 0.00 0.00 0.00 23.84 +1.17 53 0 40 0
28MAY26 170.00 P 0.00 0.00 0.00 25.85 +1.17 53 0 82 0
28MAY26 172.50 P 27.41 27.41 27.39 27.93 +1.47 54 60 56 +52
28MAY26 175.00 P 29.58 29.58 29.52 30.08 +1.31 55 70 762 -20
28MAY26 177.50 P 31.74 31.74 31.68 32.24 +1.46 55 150 435 +44
28MAY26 180.00 P 33.91 33.91 33.91 34.50 +1.60 56 10 268 0
28MAY26 182.50 P 0.00 0.00 0.00 36.76 +3.10 57 0 170 0
28MAY26 185.00 P 0.00 0.00 0.00 38.92 +2.07 57 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 41.21 +2.06 58 0 249 0
28MAY26 190.00 P 0.00 0.00 0.00 43.54 +1.60 58 0 205 0
28MAY26 192.50 P 45.40 45.40 45.40 45.87 +1.83 59 3 93 +3
28MAY26 195.00 P 48.00 48.00 48.00 48.09 +1.48 59 3 63 +3
28MAY26 197.50 P 0.00 0.00 0.00 50.46 +1.84 59 0 46 0
28MAY26 200.00 P 0.00 0.00 0.00 52.84 +1.16 60 0 335 0
28MAY26 205.00 P 0.00 0.00 0.00 57.60 +1.70 61 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 62.42 +1.93 62 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 67.26 +2.11 64 0 567 0
28MAY26 220.00 P 71.80 71.80 71.80 72.12 +1.95 65 2 693 +2
28MAY26 225.00 P 0.00 0.00 0.00 76.04 +0.90 0 0 731 0
28MAY26 230.00 P 81.50 81.50 81.50 82.28 +2.59 73 17 489 +17
28MAY26 235.00 P 0.00 0.00 0.00 86.54 +1.89 61 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 91.83 +2.00 71 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 96.77 +2.12 72 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 101.37 +2.92 61 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 106.68 +2.01 75 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 111.64 +2.04 77 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 116.59 +2.03 77 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 121.55 +1.96 78 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 126.18 +1.69 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 131.52 +2.06 82 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 136.49 +2.07 83 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 141.47 +2.13 85 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 146.45 +2.08 86 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 151.43 +2.13 88 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 161.03 +1.76 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 171.36 +2.08 93 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 180.96 +1.83 0 0 0 0
29JUN26 100.00 P 1.00 1.00 0.83 0.49 0.00 49 146 3,276 +11
29JUN26 102.50 P 0.00 0.00 0.00 0.63 0.00 49 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.84 +0.01 49 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 1.05 +0.01 49 0 164 0
29JUN26 110.00 P 1.50 1.50 1.50 1.34 +0.02 49 8 276 0
29JUN26 112.50 P 1.91 1.91 1.91 1.64 +0.02 49 15 152 +15
29JUN26 115.00 P 0.00 0.00 0.00 2.04 +0.04 49 0 137 0
29JUN26 117.50 P 2.27 2.27 2.19 2.45 +0.05 49 47 202 +6
29JUN26 120.00 P 2.62 2.62 2.62 2.98 +0.08 49 10 1,726 +10
29JUN26 122.50 P 3.20 3.41 3.20 3.52 +0.08 49 36 331 +34
29JUN26 125.00 P 3.69 4.04 3.69 4.12 +0.08 49 176 781 +30
29JUN26 127.50 P 4.60 4.60 4.50 4.75 +0.08 49 110 696 +10
29JUN26 130.00 P 5.50 5.50 4.82 5.45 +0.13 49 46 1,871 -6
29JUN26 132.50 P 0.00 0.00 0.00 6.27 +0.16 49 0 285 0
29JUN26 135.00 P 7.00 7.10 7.00 7.10 +0.23 48 8 285 0
29JUN26 137.50 P 0.00 0.00 0.00 8.09 +0.31 48 0 718 0
29JUN26 140.00 P 8.71 9.00 8.20 9.13 +0.38 48 130 679 +12
29JUN26 142.50 P 9.38 9.38 9.38 10.31 +0.42 48 15 2,132 +15
29JUN26 145.00 P 11.06 11.55 10.19 11.55 +0.58 48 82 6,647 +48
29JUN26 147.50 P 11.46 12.66 11.14 12.87 +0.53 49 85 2,430 +45
29JUN26 150.00 P 13.59 14.20 12.50 14.20 +0.68 49 159 3,620 +71
29JUN26 152.50 P 14.24 15.50 14.01 15.82 +0.72 49 20 399 +20
29JUN26 155.00 P 16.50 16.50 16.50 17.34 +0.65 49 1 886 0
29JUN26 157.50 P 0.00 0.00 0.00 18.98 +0.79 50 0 1,037 0
29JUN26 160.00 P 18.80 20.00 18.80 20.71 +0.85 50 4 2,260 +3
29JUN26 162.50 P 0.00 0.00 0.00 22.32 +0.75 50 0 536 0
29JUN26 165.00 P 0.00 0.00 0.00 24.35 +1.87 51 0 442 0
29JUN26 167.50 P 0.00 0.00 0.00 26.12 +1.35 51 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 28.08 +1.46 51 0 1,642 0
29JUN26 172.50 P 0.00 0.00 0.00 30.14 +1.53 52 0 441 0
29JUN26 175.00 P 0.00 0.00 0.00 32.15 +1.58 52 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 34.20 +1.68 52 0 293 0
29JUN26 180.00 P 0.00 0.00 0.00 36.48 +1.75 54 2 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 38.42 +1.80 53 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 40.55 +1.37 53 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 42.72 +1.91 54 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 44.92 +1.96 54 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 47.14 +2.02 54 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 49.38 +2.07 55 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 51.64 +1.59 55 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 53.92 +1.92 55 2 5,336 0
29JUN26 205.00 P 56.52 56.52 56.52 58.52 +2.00 56 1 1,907 -1
29JUN26 210.00 P 0.00 0.00 0.00 63.15 +2.66 56 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 67.93 +1.52 57 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 72.67 +1.60 57 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 77.45 +1.64 58 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 82.29 +2.13 58 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 86.81 +1.84 54 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 92.00 +1.75 59 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 96.89 +2.24 60 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 101.85 +2.41 61 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 106.78 +2.11 62 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 111.71 +2.11 63 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 116.59 +2.03 62 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 121.61 +2.02 64 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 126.36 +1.87 59 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 131.52 +2.06 66 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 136.49 +2.07 67 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 141.47 +2.13 68 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 146.45 +2.08 69 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 151.43 +2.13 70 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 161.37 +2.10 72 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 171.36 +2.08 75 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 181.30 +2.17 76 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 191.27 +2.71 78 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 201.24 +2.75 80 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 211.22 +2.72 82 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 221.19 +2.42 84 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 231.17 +2.42 86 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 241.14 +2.41 88 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 251.12 +2.35 90 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 261.10 +2.77 92 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 271.08 +2.78 94 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 281.05 +2.77 96 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 291.03 +2.77 97 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 301.01 +2.78 99 0 0 0
30JUL26 120.00 P 4.00 4.50 4.00 4.56 +0.11 50 87 122 +71
30JUL26 122.50 P 4.63 5.10 4.63 5.18 +0.05 50 100 159 +63
30JUL26 125.00 P 5.08 5.63 5.08 5.86 +0.06 50 42 46 +11
30JUL26 127.50 P 6.43 6.43 6.43 6.65 +0.14 49 45 61 +30
30JUL26 130.00 P 7.34 7.45 7.17 7.45 +0.16 49 264 263 +203
30JUL26 132.50 P 8.23 8.23 8.16 8.36 +0.13 49 40 201 +40
30JUL26 135.00 P 9.05 9.25 9.05 9.25 +0.16 49 84 207 +19
30JUL26 137.50 P 10.26 10.41 10.06 10.41 +0.33 49 140 737 +80
30JUL26 140.00 P 11.58 11.58 10.48 11.51 +0.34 49 177 567 +167
30JUL26 142.50 P 12.30 12.62 11.56 12.71 +0.36 49 95 357 +80
30JUL26 145.00 P 12.61 14.02 12.58 13.99 +0.46 49 65 559 +64
30JUL26 147.50 P 15.21 15.38 13.84 15.38 +0.53 50 240 537 +214
30JUL26 150.00 P 15.03 16.61 15.03 16.61 +0.40 49 123 275 +86
30JUL26 152.50 P 16.74 17.87 16.74 18.31 +0.79 50 16 222 +1
30JUL26 155.00 P 0.00 0.00 0.00 19.85 +0.73 50 0 79 0
30JUL26 157.50 P 0.00 0.00 0.00 21.40 +0.70 50 0 15 0
30JUL26 160.00 P 0.00 0.00 0.00 23.09 +0.77 50 0 32 0
30JUL26 162.50 P 0.00 0.00 0.00 24.96 +0.95 51 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 26.59 +0.82 51 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.36 +0.94 51 0 6 0
30JUL26 170.00 P 0.00 0.00 0.00 30.31 +1.40 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.23 +1.43 52 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 34.19 +1.47 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 36.19 +1.64 52 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 38.22 +1.70 52 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 40.27 +1.73 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 42.34 +1.73 53 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 44.43 +1.76 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 46.56 +1.79 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 48.70 +1.85 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.88 +1.89 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.70 +1.48 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 55.28 +1.91 54 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 59.72 +2.04 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 64.31 +1.62 55 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 68.89 +1.67 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 73.53 +1.68 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 78.18 +1.83 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 82.95 +1.58 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 87.72 +1.63 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 92.49 +1.64 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 97.33 +1.74 57 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 102.18 +1.77 57 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 107.05 +1.80 58 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 111.94 +1.93 58 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 116.59 +1.62 55 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 121.75 +1.92 59 0 0 0
29SEP26 100.00 P 2.77 3.00 2.77 2.80 -0.20 52 15 335 +11
29SEP26 102.50 P 0.00 0.00 0.00 3.23 -0.08 52 0 5 0
29SEP26 105.00 P 3.63 3.63 3.63 3.73 -0.23 52 47 47 +47
29SEP26 107.50 P 4.05 4.05 4.05 4.30 -0.19 52 15 47 +15
29SEP26 110.00 P 0.00 0.00 0.00 4.85 -0.19 52 0 159 0
29SEP26 112.50 P 4.82 4.82 4.82 5.39 -0.24 51 22 23 +22
29SEP26 115.00 P 0.00 0.00 0.00 6.07 -0.21 51 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 6.75 -0.19 51 0 8 0
29SEP26 120.00 P 7.31 7.50 7.31 7.50 -0.28 51 5 66 +5
29SEP26 122.50 P 0.00 0.00 0.00 8.28 -0.48 51 0 71 0
29SEP26 125.00 P 8.90 9.20 8.82 9.15 -0.25 51 283 299 +225
29SEP26 127.50 P 9.56 10.00 9.56 10.03 -0.15 51 63 155 +62
29SEP26 130.00 P 10.95 11.10 10.17 11.01 -0.58 50 70 220 +70
29SEP26 132.50 P 12.18 12.18 12.18 12.07 -0.11 50 33 93 +33
29SEP26 135.00 P 13.22 13.22 13.22 13.12 -0.12 50 2 97 0
29SEP26 137.50 P 14.15 14.15 14.00 14.28 -0.33 50 11 17 0
29SEP26 140.00 P 15.00 15.51 14.07 15.51 +0.07 50 208 324 +192
29SEP26 142.50 P 15.32 15.76 15.32 16.78 -0.23 50 112 175 +60
29SEP26 145.00 P 16.46 18.13 16.41 18.13 -0.16 51 90 199 +45
29SEP26 147.50 P 17.76 19.47 17.76 19.53 -0.10 51 82 518 +62
29SEP26 150.00 P 20.70 20.93 19.80 20.93 +0.43 51 105 1,682 +69
29SEP26 152.50 P 21.25 22.22 21.25 22.52 +0.06 51 36 399 +21
29SEP26 155.00 P 22.83 23.51 22.83 24.05 +0.20 51 25 439 +15
29SEP26 157.50 P 0.00 0.00 0.00 25.55 +0.05 51 0 300 0
29SEP26 160.00 P 26.25 26.25 26.25 27.31 +0.55 52 1 786 +1
29SEP26 162.50 P 0.00 0.00 0.00 29.01 +0.67 52 0 280 0
29SEP26 165.00 P 0.00 0.00 0.00 30.69 +0.23 52 0 240 0
29SEP26 167.50 P 0.00 0.00 0.00 32.46 +1.23 52 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 34.26 +0.96 52 0 424 0
29SEP26 172.50 P 0.00 0.00 0.00 36.24 +1.62 53 0 232 0
29SEP26 175.00 P 0.00 0.00 0.00 38.19 +1.77 53 0 283 0
29SEP26 177.50 P 0.00 0.00 0.00 39.85 +1.59 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 41.96 +0.90 53 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 43.94 +1.89 53 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 45.93 +1.95 54 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 47.96 +2.02 54 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 50.00 +2.06 54 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 51.90 +1.91 54 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 54.29 +2.28 55 0 489 0
29SEP26 197.50 P 0.00 0.00 0.00 56.05 +1.65 54 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 58.15 +1.54 54 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 62.42 +1.11 54 0 1,130 0
29SEP26 210.00 P 65.64 65.64 65.64 66.80 +1.87 54 1 302 -1
29SEP26 215.00 P 0.00 0.00 0.00 71.16 +1.96 55 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 75.62 +1.51 55 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 79.78 +1.80 54 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 84.67 +2.21 55 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 89.26 +1.42 55 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 93.56 +1.24 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 98.55 +1.28 55 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 103.24 +1.35 55 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 107.43 +0.89 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 112.75 +1.51 55 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 117.22 +1.22 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 122.37 +2.31 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 127.22 +1.79 56 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 131.55 +1.28 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 136.49 +1.36 50 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 141.90 +2.56 57 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 146.81 +2.44 57 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 151.73 +2.02 57 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 161.37 +2.10 54 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 171.51 +2.04 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 181.43 +2.04 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 191.34 +2.04 61 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 201.30 +2.07 62 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 211.27 +2.09 64 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 221.24 +2.11 65 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 231.20 +2.11 66 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 241.17 +2.15 68 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 251.15 +2.18 69 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 261.12 +2.18 70 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 271.10 +2.18 72 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 281.05 +2.12 72 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 291.05 +2.19 74 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 301.03 +2.15 76 0 90 0
30DEC26 100.00 P 4.80 5.00 4.55 4.96 -0.15 51 172 596 +172
30DEC26 102.50 P 0.00 0.00 0.00 5.40 +0.02 51 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 6.11 +0.16 51 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 6.75 -0.13 51 0 32 0
30DEC26 110.00 P 7.41 7.41 7.01 7.26 -0.29 50 35 1,858 +31
30DEC26 112.50 P 0.00 0.00 0.00 7.99 -0.29 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.77 -0.41 50 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 9.85 -0.02 50 0 1 0
30DEC26 120.00 P 10.20 10.20 10.20 10.56 -0.19 50 52 175 +37
30DEC26 122.50 P 0.00 0.00 0.00 11.51 -0.26 50 0 173 0
30DEC26 125.00 P 11.95 11.95 11.95 12.40 -0.48 50 15 234 +15
30DEC26 127.50 P 0.00 0.00 0.00 13.48 -0.08 50 0 148 0
30DEC26 130.00 P 0.00 0.00 0.00 14.59 -0.06 50 0 199 0
30DEC26 132.50 P 15.11 15.11 15.11 15.72 -0.02 50 30 140 +30
30DEC26 135.00 P 0.00 0.00 0.00 16.89 +0.05 50 0 448 0
30DEC26 137.50 P 17.27 17.57 17.27 18.10 -0.24 50 23 197 +23
30DEC26 140.00 P 17.78 19.30 17.78 19.24 -0.09 49 26 975 +22
30DEC26 142.50 P 20.12 20.12 20.12 20.51 -0.33 49 1 401 +1
30DEC26 145.00 P 21.28 21.80 21.28 22.04 -0.10 50 6 388 +6
30DEC26 147.50 P 23.48 23.48 23.48 23.48 +0.04 50 15 325 +15
30DEC26 150.00 P 24.09 25.00 24.00 25.00 +0.14 50 87 1,236 +72
30DEC26 152.50 P 26.00 26.02 26.00 26.42 +0.09 50 6 698 +6
30DEC26 155.00 P 26.92 26.92 26.92 27.97 +0.14 50 15 662 0
30DEC26 157.50 P 28.00 29.44 28.00 29.57 +0.20 50 18 205 +3
30DEC26 160.00 P 0.00 0.00 0.00 31.20 +0.52 50 0 605 0
30DEC26 162.50 P 0.00 0.00 0.00 32.87 +0.61 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 34.81 +1.47 51 0 366 0
30DEC26 167.50 P 0.00 0.00 0.00 36.36 -0.01 51 0 215 0
30DEC26 170.00 P 36.00 36.50 36.00 38.09 +1.14 51 50 446 +43
30DEC26 172.50 P 0.00 0.00 0.00 39.91 +1.19 51 0 308 0
30DEC26 175.00 P 41.00 41.50 41.00 41.75 +1.23 51 100 415 +95
30DEC26 177.50 P 0.00 0.00 0.00 43.61 +1.22 51 0 260 0
30DEC26 180.00 P 44.00 44.50 44.00 45.49 +1.28 51 50 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 47.40 +1.31 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 49.33 +1.36 52 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 51.28 +1.39 52 0 184 0
30DEC26 190.00 P 0.00 0.00 0.00 53.26 +1.40 52 0 161 0
30DEC26 192.50 P 0.00 0.00 0.00 55.25 +1.45 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 57.26 +1.44 52 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 59.26 +1.82 52 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 61.31 +1.57 52 0 1,498 0
30DEC26 205.00 P 0.00 0.00 0.00 65.45 +1.62 52 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 69.65 +1.64 53 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 73.89 +2.06 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 78.19 +1.79 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 82.55 +2.24 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 87.28 +1.60 54 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 91.38 +2.02 53 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 95.54 +1.69 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 99.88 +1.57 51 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 104.95 +2.02 53 0 138 0
30DEC26 255.00 P 0.00 0.00 0.00 109.03 +1.66 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 114.19 +2.19 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 118.82 +1.46 53 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 123.50 +1.58 53 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 128.23 +1.62 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 133.00 +1.68 53 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 137.79 +1.73 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 142.66 +1.51 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 147.49 +1.58 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.34 +1.90 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 162.09 +1.67 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 171.89 +1.89 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 181.73 +1.97 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 191.60 +1.98 56 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 201.49 +2.01 56 0 24 0
30MAR27 120.00 P 12.00 13.40 12.00 13.40 -0.01 50 85 1,147 +64
30MAR27 122.50 P 0.00 0.00 0.00 14.34 -0.03 50 0 0 0
30MAR27 125.00 P 15.00 15.00 14.92 15.93 +0.26 51 6 10 +6
30MAR27 127.50 P 0.00 0.00 0.00 16.77 +0.01 50 0 173 0
30MAR27 130.00 P 16.79 17.51 16.76 17.83 +0.12 50 34 214 +31
30MAR27 132.50 P 18.50 18.50 18.50 18.94 -0.12 50 1 141 +1
30MAR27 135.00 P 19.80 19.90 19.80 20.15 -0.52 50 4 60 +4
30MAR27 137.50 P 0.00 0.00 0.00 21.41 -0.61 50 0 91 0
30MAR27 140.00 P 22.20 22.50 21.25 22.71 -1.23 49 139 382 +139
30MAR27 142.50 P 0.00 0.00 0.00 24.05 -0.43 49 0 376 0
30MAR27 145.00 P 24.50 25.35 24.50 25.18 +0.02 49 6 111 +5
30MAR27 147.50 P 25.60 26.55 25.60 26.86 +0.12 50 2 1,092 +1
30MAR27 150.00 P 28.05 28.32 27.00 28.24 +0.15 50 88 1,187 +86
30MAR27 152.50 P 28.80 28.80 28.50 29.83 +0.18 50 2 77 +2
30MAR27 155.00 P 31.31 31.31 31.31 31.38 +0.22 50 4 313 +4
30MAR27 157.50 P 0.00 0.00 0.00 32.96 +0.26 50 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 34.58 +0.48 50 0 1,010 0
30MAR27 162.50 P 0.00 0.00 0.00 36.22 +0.59 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.91 +1.13 50 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 39.84 +1.35 51 0 0 0
30MAR27 170.00 P 38.98 38.98 38.98 41.36 +1.15 50 1 1 +1
30MAR27 172.50 P 0.00 0.00 0.00 43.12 +1.19 50 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 44.94 +1.23 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.76 +1.24 51 0 23 0
30MAR27 180.00 P 0.00 0.00 0.00 48.62 +1.42 51 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 50.45 +1.30 51 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 52.38 +1.60 51 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 54.52 +1.91 51 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 55.95 +1.46 50 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 58.15 +1.71 51 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 60.11 +1.42 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.11 +1.09 51 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 64.09 +1.30 51 0 84 0
30MAR27 205.00 P 0.00 0.00 0.00 68.13 +1.68 51 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 72.22 +1.73 51 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 76.34 +1.79 52 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 80.57 +1.85 52 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 84.82 +1.16 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 89.32 +1.38 52 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 92.91 +1.48 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 97.84 +2.08 52 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 102.22 +2.12 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 106.70 +2.16 52 0 37 0
30MAR27 255.00 P 0.00 0.00 0.00 111.17 +2.16 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 115.72 +1.42 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 120.28 +1.46 52 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 124.84 +1.47 52 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 129.49 +1.54 52 0 1 0
TOTAL PUT 72,874 414,553 +53,517
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$ 17.21
29APR26 10.50 C 0.00 0.00 0.00 6.74 +0.01 100 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.24 -0.03 91 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.73 -0.10 73 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.23 -0.04 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.74 0.00 67 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.25 -0.03 64 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.75 -0.02 57 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.26 +0.02 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.86 +0.10 63 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.37 +0.09 55 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.84 +0.02 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.40 +0.01 39 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.97 -0.01 34 0 996 0
29APR26 17.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 2,222 0
29APR26 17.50 C 0.00 0.00 0.00 0.40 -0.03 33 0 2,428 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 1,519 0
29APR26 18.50 C 0.13 0.13 0.13 0.13 -0.03 33 7 1,120 0
29APR26 19.00 C 0.06 0.06 0.05 0.07 -0.02 34 320 9,953 -320
29APR26 19.50 C 0.05 0.05 0.05 0.04 -0.01 35 10 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.74 -0.04 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.25 -0.03 61 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.75 -0.08 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.25 -0.02 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.76 0.00 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.27 -0.03 46 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.79 -0.03 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.26 -0.02 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.86 +0.05 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.37 +0.02 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.90 -0.03 33 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.51 -0.03 33 0 103 0
28MAY26 16.50 C 1.18 1.18 1.18 1.14 -0.03 31 1 517 -1
28MAY26 17.00 C 0.00 0.00 0.00 0.86 -0.03 32 0 1,717 0
28MAY26 17.50 C 0.00 0.00 0.00 0.63 -0.03 32 0 947 0
28MAY26 18.00 C 0.46 0.46 0.46 0.45 -0.03 33 20 884 +20
28MAY26 18.50 C 0.00 0.00 0.00 0.31 -0.03 33 0 353 0
28MAY26 19.00 C 0.24 0.24 0.22 0.21 -0.03 33 150 813 +80
28MAY26 19.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 315 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 7.74 -0.01 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.49 -0.01 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.25 0.00 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.74 -0.04 52 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.25 -0.03 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.75 -0.08 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.26 -0.03 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.77 -0.03 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.28 -0.02 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.80 -0.03 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.28 -0.01 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.86 +0.03 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.38 -0.01 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.97 -0.02 33 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.61 -0.02 33 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.26 -0.04 32 0 8,467 0
29JUN26 17.00 C 0.00 0.00 0.00 0.99 -0.04 32 0 364 0
29JUN26 17.50 C 0.00 0.00 0.00 0.77 -0.04 32 0 710 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 -0.04 32 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 -0.04 32 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.03 33 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 359 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.74 -0.04 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.25 -0.03 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.75 -0.08 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.26 -0.04 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.78 -0.07 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.29 -0.01 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.82 -0.07 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.36 -0.05 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.86 -0.03 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.45 -0.03 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.07 -0.03 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.74 -0.03 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.43 -0.03 33 0 90 0
30JUL26 17.00 C 0.00 0.00 0.00 1.18 -0.03 33 0 30 0
30JUL26 17.50 C 0.97 0.97 0.97 0.97 -0.03 33 1 91 +1
30JUL26 18.00 C 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.64 -0.04 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
30JUL26 21.00 C 0.21 0.21 0.21 0.23 -0.02 35 8 8 +8
30JUL26 22.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.75 -0.03 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.25 -0.03 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.76 -0.07 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.27 -0.03 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.06 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 -0.03 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.87 -0.04 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.44 0.00 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 -0.05 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.67 -0.02 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.36 -0.02 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.07 -0.03 35 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.03 34 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.55 -0.04 34 0 310 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 -0.04 35 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.19 -0.04 35 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.03 -0.03 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 -0.03 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.03 36 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.68 -0.03 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 -0.02 36 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.38 -0.02 37 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 0.00 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 0.00 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 0.00 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 -0.03 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.26 -0.02 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.77 -0.06 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.30 -0.01 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.84 -0.03 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.39 -0.05 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 -0.04 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.58 -0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.32 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.00 -0.01 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 -0.01 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.02 35 0 60 0
30DEC26 16.50 C 2.18 2.18 1.99 2.15 -0.02 33 120 150 +90
30DEC26 17.00 C 1.83 1.83 1.83 1.94 -0.03 34 30 95 -30
30DEC26 17.50 C 0.00 0.00 0.00 1.74 -0.04 34 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 -0.03 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 -0.04 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 -0.03 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 -0.02 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.02 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.01 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.01 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 0.00 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 0.00 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 0.00 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 0.00 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.75 -0.03 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.27 -0.01 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.80 -0.03 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.35 -0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.92 -0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.52 -0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.14 -0.06 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.81 -0.05 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.50 -0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.22 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 -0.12 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.79 -0.03 34 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 -0.02 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.03 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.03 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.03 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.74 -0.03 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 -0.03 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 -0.02 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.34 -0.03 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 -0.02 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 -0.02 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 -0.02 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
TOTAL CALL 667 50,098 -152
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29APR26 13.00 P 0.01 0.01 0.01 0.01 0.00 56 42 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 249 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 468 0
29APR26 15.00 P 0.05 0.05 0.05 0.07 +0.03 45 26 326 +1
29APR26 15.50 P 0.00 0.00 0.00 0.11 +0.03 42 0 322 0
29APR26 16.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 711 0
29APR26 16.50 P 0.28 0.28 0.26 0.26 -0.02 35 31 1,423 -2
29APR26 17.00 P 0.46 0.47 0.45 0.43 -0.03 34 22 2,923 0
29APR26 17.50 P 0.00 0.00 0.00 0.70 -0.03 35 0 2,954 0
29APR26 18.00 P 0.00 0.00 0.00 1.04 -0.02 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.41 -0.01 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.84 -0.01 33 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.31 0.00 34 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.80 +0.01 36 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 3.79 +0.01 0 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 4.79 0.00 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.79 0.00 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.80 +0.02 70 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.79 +0.01 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.79 +0.01 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.79 0.00 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.79 0.00 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.79 +0.01 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.80 +0.01 108 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.79 0.00 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.79 +0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 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 37 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 0.03 -0.01 34 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 354 0
28MAY26 14.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 255 0
28MAY26 15.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 113 0
28MAY26 15.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 203 0
28MAY26 16.00 P 0.00 0.00 0.00 0.48 -0.03 33 0 669 0
28MAY26 16.50 P 0.00 0.00 0.00 0.70 -0.03 34 0 935 0
28MAY26 17.00 P 0.00 0.00 0.00 0.97 -0.02 34 0 452 0
28MAY26 17.50 P 0.00 0.00 0.00 1.28 -0.01 34 0 1,042 0
28MAY26 18.00 P 1.47 1.49 1.47 1.63 -0.02 34 40 887 -40
28MAY26 18.50 P 0.00 0.00 0.00 1.99 -0.02 33 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.41 -0.02 33 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.85 -0.01 33 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.31 -0.01 33 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.27 +0.02 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.26 -0.01 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.25 -0.01 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.25 +0.05 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.24 +0.04 49 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.23 +0.04 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.23 +0.04 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.23 +0.05 60 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.22 +0.04 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.22 +0.04 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 34 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 33 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 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 0.23 -0.01 33 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 423 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 -0.01 33 0 729 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 1,508 0
29JUN26 16.50 P 0.00 0.00 0.00 0.91 -0.02 33 0 9,357 0
29JUN26 17.00 P 1.06 1.06 1.06 1.17 -0.02 33 30 588 0
29JUN26 17.50 P 1.46 1.46 1.46 1.47 -0.03 33 30 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.81 -0.02 33 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 -0.03 33 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.55 -0.02 33 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.97 -0.02 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.39 -0.03 32 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 +0.02 33 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.28 +0.01 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.28 +0.01 39 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.25 +0.04 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.24 +0.01 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.23 +0.01 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.23 +0.01 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.23 +0.02 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.23 +0.02 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.22 +0.01 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.22 +0.02 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.22 +0.02 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.21 +0.01 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.21 +0.02 61 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 0.01 -0.01 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 34 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 0.11 -0.01 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.36 -0.02 34 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 0.50 -0.02 34 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 0.67 -0.02 34 0 180 0
30JUL26 16.00 P 0.00 0.00 0.00 0.87 -0.02 34 0 123 0
30JUL26 16.50 P 1.10 1.10 1.10 1.10 -0.02 34 85 223 +85
30JUL26 17.00 P 0.00 0.00 0.00 1.36 -0.03 34 0 122 0
30JUL26 17.50 P 0.00 0.00 0.00 1.66 -0.02 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.99 -0.02 34 0 29 0
30JUL26 18.50 P 0.00 0.00 0.00 2.33 -0.02 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.71 -0.02 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.11 -0.01 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.51 0.00 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.39 -0.02 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.33 -0.01 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.29 +0.01 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.29 +0.07 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.24 +0.01 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.24 +0.02 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.23 +0.01 40 0 0 0
29SEP26 10.50 P 0.09 0.09 0.09 0.02 0.00 33 20 20 +20
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 +0.01 34 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 0.00 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.01 34 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 0.00 35 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.01 35 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 -0.01 35 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 0.99 -0.01 35 0 470 0
29SEP26 16.00 P 1.34 1.34 1.34 1.22 -0.02 36 149 472 +70
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.02 36 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.77 -0.02 37 0 682 0
29SEP26 17.50 P 2.19 2.19 2.19 2.07 -0.03 37 30 226 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.41 -0.03 37 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.68 -0.10 36 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.14 -0.02 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 -0.02 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 -0.02 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 -0.01 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 0.00 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.62 0.00 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.57 +0.02 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.53 +0.03 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.50 +0.04 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.46 +0.03 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.44 +0.03 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.42 +0.03 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.40 -0.01 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.39 0.00 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.38 +0.06 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.36 +0.02 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.35 +0.02 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.03 35 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.03 35 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.02 35 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.89 +0.02 35 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.08 +0.01 35 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 0.00 35 0 814 0
30DEC26 16.00 P 0.00 0.00 0.00 1.54 -0.01 35 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.80 -0.02 36 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 2.09 -0.02 36 0 805 0
30DEC26 17.50 P 0.00 0.00 0.00 2.39 -0.03 36 0 176 0
30DEC26 18.00 P 2.84 2.84 2.84 2.72 -0.02 37 30 92 -30
30DEC26 18.50 P 0.00 0.00 0.00 3.07 -0.02 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.43 -0.02 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.81 -0.02 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 -0.01 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.03 0.00 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.90 0.00 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.79 +0.03 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.69 -0.01 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 +0.01 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.57 +0.01 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.51 +0.03 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.48 +0.04 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.45 +0.03 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.42 0.00 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.40 +0.01 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.38 +0.01 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.37 +0.02 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.35 +0.02 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 0.00 34 0 25 0
30MAR27 12.00 P 0.46 0.46 0.46 0.38 0.00 34 25 25 +25
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.01 35 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 -0.01 35 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 -0.01 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.33 -0.01 35 0 134 0
30MAR27 15.50 P 1.65 1.65 1.65 1.55 -0.01 35 92 262 +92
30MAR27 16.00 P 0.00 0.00 0.00 1.80 -0.02 35 0 63 0
30MAR27 16.50 P 2.21 2.21 2.21 2.06 -0.02 35 12 74 +12
30MAR27 17.00 P 0.00 0.00 0.00 2.35 -0.01 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.65 -0.02 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.97 -0.02 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.32 -0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.67 -0.02 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 -0.01 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.44 -0.01 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 +0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.06 +0.02 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.92 +0.03 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.80 -0.01 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.71 0.00 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.63 0.00 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.57 +0.01 43 0 0 0
TOTAL PUT 664 59,705 +263
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$ 5.92
29APR26 4.40 C 0.00 0.00 0.00 1.53 -0.06 62 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 -0.06 57 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.13 -0.07 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.06 -0.04 63 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.93 -0.07 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.70 -0.06 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.47 -0.06 35 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.30 -0.05 37 0 27 0
29APR26 6.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 796 0
29APR26 6.25 C 0.00 0.00 0.00 0.10 -0.02 40 0 285 0
29APR26 6.50 C 0.07 0.07 0.05 0.05 -0.01 41 18 386 -8
29APR26 6.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 297 0
29APR26 7.00 C 0.02 0.02 0.02 0.01 -0.01 41 2 453 0
29APR26 7.25 C 0.01 0.01 0.01 0.01 0.00 48 18 242 +18
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.54 -0.08 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.44 -0.09 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.34 -0.07 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.25 -0.08 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.16 -0.06 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.98 -0.06 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 -0.06 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.57 -0.05 36 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.41 -0.05 36 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.29 -0.04 37 0 104 0
28MAY26 6.25 C 0.00 0.00 0.00 0.20 -0.03 37 0 89 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 277 0
28MAY26 6.75 C 0.00 0.00 0.00 0.09 -0.02 39 0 342 0
28MAY26 7.00 C 0.06 0.06 0.06 0.06 -0.01 40 2 175 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 163 0
28MAY26 7.50 C 0.03 0.03 0.03 0.02 -0.01 39 30 166 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.44 -0.07 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.34 -0.07 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.25 -0.06 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.15 -0.06 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.05 -0.06 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.96 -0.05 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.86 -0.06 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.76 -0.06 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.66 -0.06 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 -0.06 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.47 -0.07 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.37 -0.07 38 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.29 -0.06 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.20 -0.06 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.12 -0.06 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.04 -0.05 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.66 -0.05 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 -0.05 37 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.04 38 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.04 38 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.03 38 0 115 0
29JUN26 7.00 C 0.13 0.13 0.13 0.11 -0.03 38 2 248 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.02 39 0 89 0
29JUN26 7.50 C 0.06 0.06 0.06 0.06 -0.01 39 40 184 +38
29JUN26 7.75 C 0.04 0.04 0.04 0.04 -0.01 39 60 169 +50
29JUN26 8.00 C 0.03 0.03 0.03 0.03 -0.01 40 30 64 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 75 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 38 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 43 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.58 -0.07 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.50 -0.06 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.41 -0.06 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.32 -0.06 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.24 -0.06 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.16 -0.06 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.08 -0.06 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.59 -0.05 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.37 -0.04 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 -0.04 38 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 -0.06 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.56 -0.06 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.47 -0.07 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 -0.05 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 -0.06 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.25 -0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 -0.06 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.02 -0.05 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.87 -0.05 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.73 -0.06 40 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 -0.08 38 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.04 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.04 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.04 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.03 39 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.03 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.03 39 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.03 38 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 17 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.02 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.74 -0.06 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.66 -0.07 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.59 -0.06 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.53 -0.05 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 -0.06 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 -0.05 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 -0.05 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 -0.06 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.01 -0.08 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.05 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.03 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 -0.04 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 -0.04 39 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.02 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.02 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.03 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.86 -0.05 43 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 -0.07 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 -0.07 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 -0.05 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 -0.06 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 -0.06 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 -0.05 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.05 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 -0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.06 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 -0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.03 40 0 1 0
TOTAL CALL 202 8,364 +148
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 43 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 102 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 352 0
29APR26 5.75 P 0.13 0.13 0.13 0.13 0.00 38 2 334 +2
29APR26 6.00 P 0.22 0.28 0.22 0.26 +0.02 40 21 782 +8
29APR26 6.25 P 0.00 0.00 0.00 0.43 +0.02 42 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.63 +0.03 42 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.84 +0.04 37 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.09 +0.05 45 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.34 +0.05 52 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.61 +0.07 71 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.85 +0.06 73 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.11 +0.07 85 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.36 +0.07 92 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.61 +0.07 98 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.86 +0.07 104 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.10 +0.06 103 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.36 +0.07 115 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 41 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 34 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 38 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 0.00 38 0 262 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 0.00 39 0 382 0
28MAY26 5.75 P 0.00 0.00 0.00 0.24 0.00 38 0 205 0
28MAY26 6.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 333 0
28MAY26 6.25 P 0.00 0.00 0.00 0.53 +0.03 39 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.72 +0.02 41 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.90 +0.03 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.12 +0.04 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.35 +0.04 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.61 +0.07 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.85 +0.06 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.11 +0.07 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.36 +0.07 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.61 +0.07 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.86 +0.07 68 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.10 +0.06 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 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 40 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 38 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 39 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 4.70 P 0.05 0.05 0.05 0.05 -0.01 39 22 37 +2
29JUN26 4.80 P 0.06 0.06 0.06 0.06 -0.01 38 70 189 +70
29JUN26 4.90 P 0.08 0.08 0.08 0.08 0.00 39 60 90 +60
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 39 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.02 37 0 192 0
29JUN26 5.50 P 0.24 0.24 0.24 0.24 0.00 38 3 229 +3
29JUN26 5.75 P 0.00 0.00 0.00 0.35 0.00 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 134 0
29JUN26 6.25 P 0.60 0.60 0.60 0.65 +0.02 40 59 381 +59
29JUN26 6.50 P 0.00 0.00 0.00 0.81 -0.01 39 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 +0.03 39 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.21 +0.04 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 +0.04 40 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.66 +0.05 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.89 +0.05 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.13 +0.06 43 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.37 +0.06 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.61 +0.06 44 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.86 +0.06 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.11 +0.07 50 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.36 +0.07 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.59 +0.04 45 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.84 +0.05 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.09 +0.05 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.59 +0.05 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.08 +0.04 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30JUL26 5.25 P 0.22 0.22 0.22 0.22 0.00 39 6 10 +6
30JUL26 5.50 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.07 +0.04 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.26 +0.03 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.47 +0.03 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.92 +0.05 40 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.15 +0.05 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.39 +0.05 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.63 +0.06 43 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29SEP26 4.70 P 0.19 0.19 0.19 0.16 -0.01 40 30 60 +30
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.01 40 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 39 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.02 40 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.01 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 0.00 40 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.01 40 0 471 0
29SEP26 6.00 P 0.70 0.70 0.70 0.70 +0.02 40 30 524 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.85 +0.02 41 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.02 +0.03 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.19 +0.03 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.38 +0.03 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.58 +0.04 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.03 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 +0.04 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 +0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.44 +0.05 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 +0.05 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.91 +0.06 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.14 +0.05 42 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.38 +0.06 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.62 +0.06 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 +0.06 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.09 +0.05 37 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.60 +0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.09 +0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.59 +0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.09 +0.05 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.59 +0.05 56 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 0.00 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 0.00 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 0.00 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 0.00 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 0.00 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.01 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 0.00 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 +0.02 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 +0.01 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 +0.02 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 +0.03 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 +0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.50 +0.03 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.69 +0.03 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 +0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 +0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.30 +0.04 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.05 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 +0.04 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.96 +0.05 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.18 +0.04 40 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.42 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 0.00 41 0 3 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 0.00 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 0.00 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 0.00 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 +0.01 41 0 5 0
30MAR27 5.00 P 0.47 0.47 0.47 0.46 +0.01 41 1 3 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.56 +0.01 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.01 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.03 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.01 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.59 +0.02 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.78 +0.03 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.97 +0.06 40 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.04 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.37 +0.04 40 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.58 +0.04 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.04 40 0 2 0
TOTAL PUT 304 8,040 +271
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.01
29APR26 1.40 C 0.00 0.00 0.00 0.62 +0.03 98 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.57 +0.03 90 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.52 +0.03 82 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.47 +0.03 74 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.42 +0.02 67 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.37 +0.03 59 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.33 +0.03 65 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.27 +0.02 45 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.23 +0.02 49 0 38 0
29APR26 1.85 C 0.22 0.22 0.20 0.20 +0.02 56 2 45 +1
29APR26 1.90 C 0.00 0.00 0.00 0.16 +0.02 52 2 53 0
29APR26 1.95 C 0.12 0.12 0.12 0.12 +0.01 47 2 12 0
29APR26 2.00 C 0.14 0.14 0.10 0.09 0.00 45 24 125 +21
29APR26 2.10 C 0.08 0.08 0.06 0.06 +0.02 52 59 247 +43
29APR26 2.20 C 0.03 0.04 0.03 0.03 0.00 50 39 208 +8
29APR26 2.30 C 0.02 0.02 0.02 0.02 0.00 55 4 231 +4
29APR26 2.40 C 0.01 0.01 0.01 0.01 0.00 54 4 653 -4
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 72 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 95 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 0.00 108 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 114 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 120 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 125 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 131 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 151 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.58 +0.03 65 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.48 +0.02 54 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.24 +0.01 51 0 8 0
28MAY26 1.90 C 0.25 0.27 0.25 0.21 +0.02 51 6 61 +6
28MAY26 1.95 C 0.00 0.00 0.00 0.18 +0.01 50 0 1 0
28MAY26 2.00 C 0.17 0.17 0.17 0.15 +0.01 49 2 20 -1
28MAY26 2.10 C 0.00 0.00 0.00 0.12 +0.02 53 0 46 0
28MAY26 2.20 C 0.10 0.10 0.09 0.08 0.00 50 3 75 +3
28MAY26 2.30 C 0.07 0.07 0.06 0.06 +0.01 52 5 261 0
28MAY26 2.40 C 0.05 0.05 0.05 0.04 0.00 52 1 411 +1
28MAY26 2.50 C 0.04 0.04 0.04 0.03 0.00 53 1 197 0
28MAY26 2.60 C 0.00 0.00 0.00 0.02 0.00 53 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 3.00 C 0.01 0.01 0.01 0.01 0.00 63 1 4 +1
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.12 +0.03 88 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.07 +0.03 82 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.02 +0.03 76 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.97 +0.03 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.92 +0.03 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.87 +0.03 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.82 +0.03 56 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.78 +0.04 67 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.73 +0.03 62 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.64 +0.04 61 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.59 +0.03 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.50 +0.03 53 0 2 0
29JUN26 1.60 C 0.50 0.50 0.46 0.46 +0.03 53 20 28 +9
29JUN26 1.65 C 0.00 0.00 0.00 0.42 +0.02 52 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.39 +0.03 55 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.32 +0.03 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.28 0.00 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.26 +0.02 53 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.22 +0.01 49 0 3 0
29JUN26 2.00 C 0.20 0.20 0.20 0.20 +0.01 50 1 16 0
29JUN26 2.10 C 0.17 0.17 0.17 0.16 +0.01 51 1 12 0
29JUN26 2.20 C 0.00 0.00 0.00 0.12 0.00 50 0 27 0
29JUN26 2.30 C 0.00 0.00 0.00 0.10 0.00 52 0 66 0
29JUN26 2.40 C 0.00 0.00 0.00 0.08 0.00 53 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.06 0.00 53 0 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.05 0.00 54 0 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 -0.01 50 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 -0.01 49 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 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 63 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 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 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 77 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.65 +0.03 56 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.61 +0.03 57 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.56 +0.02 52 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.52 +0.02 52 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.49 +0.03 55 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.38 +0.02 52 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.32 +0.02 52 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.29 +0.01 52 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.16 0.00 51 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.13 0.00 51 0 2 0
30JUL26 2.40 C 0.14 0.14 0.14 0.11 0.00 52 1 4 +1
30JUL26 2.50 C 0.12 0.12 0.12 0.09 0.00 53 1 6 +1
30JUL26 2.60 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 0.00 54 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.64 +0.02 54 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.61 +0.03 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.57 +0.02 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.53 +0.02 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.50 +0.01 54 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.01 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 +0.01 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 0.00 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 0.00 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 0.00 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 -0.01 51 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.31 0.00 54 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.27 0.00 54 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 0.00 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.21 0.00 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 0.00 55 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.01 54 0 117 0
29SEP26 2.60 C 0.15 0.15 0.15 0.13 -0.01 54 2 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.01 54 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 0.00 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.01 54 0 8 0
29SEP26 3.00 C 0.09 0.09 0.09 0.07 -0.01 54 3 24 +3
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.01 54 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 54 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 53 0 4 0
29SEP26 3.40 C 0.08 0.08 0.08 0.03 -0.01 51 15 19 +13
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 49 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 52 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.73 +0.03 56 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.69 +0.02 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.66 +0.02 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.63 +0.03 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.01 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.48 0.00 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.44 +0.01 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.40 +0.01 56 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 0.00 54 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 +0.01 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.29 0.00 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.27 +0.01 57 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 +0.01 58 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.22 +0.01 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 +0.01 57 0 4 0
30DEC26 2.80 C 0.23 0.23 0.23 0.18 +0.01 57 1 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 0.00 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 +0.01 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 0.00 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.01 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 57 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.01 56 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.01 55 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.77 +0.03 55 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.73 +0.01 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.70 +0.01 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 +0.01 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.61 +0.01 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.02 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.56 +0.01 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 +0.01 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.51 0.00 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.49 +0.01 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 +0.01 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 +0.01 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 +0.01 55 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.35 +0.01 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 +0.01 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.29 0.00 55 0 2 0
30MAR27 2.60 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.22 0.00 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 0.00 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 54 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 0.00 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.14 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 55 0 8 0
TOTAL CALL 200 11,173 +110
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29APR26 1.75 P 0.01 0.01 0.01 0.01 0.00 48 2 72 0
29APR26 1.80 P 0.01 0.01 0.01 0.02 0.00 51 3 20 0
29APR26 1.85 P 0.02 0.02 0.02 0.03 0.00 50 1 58 0
29APR26 1.90 P 0.04 0.04 0.03 0.04 -0.01 47 21 51 +16
29APR26 1.95 P 0.04 0.05 0.04 0.06 -0.01 48 3 36 +1
29APR26 2.00 P 0.06 0.07 0.06 0.09 -0.01 52 7 262 +1
29APR26 2.10 P 0.00 0.00 0.00 0.15 -0.01 53 0 110 0
29APR26 2.20 P 0.19 0.19 0.19 0.21 -0.03 44 10 111 0
29APR26 2.30 P 0.30 0.30 0.30 0.30 -0.03 47 9 300 -9
29APR26 2.40 P 0.00 0.00 0.00 0.39 -0.03 0 0 164 0
29APR26 2.50 P 0.00 0.00 0.00 0.49 -0.03 0 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.59 -0.03 0 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.69 -0.03 0 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.79 -0.03 0 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.99 -0.02 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.89 -0.02 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.02 0.00 53 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.03 0.00 55 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.04 0.00 54 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.05 0.00 53 0 11 0
28MAY26 1.80 P 0.00 0.00 0.00 0.06 0.00 51 0 20 0
28MAY26 1.85 P 0.06 0.06 0.06 0.07 -0.01 49 5 33 +5
28MAY26 1.90 P 0.08 0.08 0.08 0.09 -0.01 49 1 8 0
28MAY26 1.95 P 0.11 0.11 0.11 0.11 -0.01 49 1 15 +1
28MAY26 2.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 23 0
28MAY26 2.10 P 0.00 0.00 0.00 0.20 -0.01 51 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.26 -0.02 49 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.34 -0.02 51 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.43 -0.02 54 0 354 0
28MAY26 2.50 P 0.46 0.46 0.46 0.52 -0.02 57 1 151 -1
28MAY26 2.60 P 0.00 0.00 0.00 0.61 -0.03 57 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.70 -0.03 55 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.80 -0.03 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.90 -0.02 65 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.00 -0.02 69 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.39 -0.03 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 -0.01 52 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 -0.01 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.07 0.00 54 0 7 0
29JUN26 1.75 P 0.00 0.00 0.00 0.08 0.00 52 0 7 0
29JUN26 1.80 P 0.09 0.09 0.09 0.09 -0.01 50 9 17 0
29JUN26 1.85 P 0.00 0.00 0.00 0.11 -0.01 50 0 62 0
29JUN26 1.90 P 0.00 0.00 0.00 0.13 -0.01 50 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.16 -0.01 52 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.24 -0.01 51 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.31 -0.02 52 0 23 0
29JUN26 2.30 P 0.38 0.38 0.38 0.38 -0.02 52 1 125 +1
29JUN26 2.40 P 0.00 0.00 0.00 0.46 -0.03 53 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.55 -0.02 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 -0.03 54 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 -0.03 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.82 -0.02 60 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 -0.03 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.00 -0.04 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.10 -0.03 59 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.20 -0.03 63 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.30 -0.03 66 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 -0.02 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.69 -0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.02 0.00 50 0 1 0
30JUL26 1.45 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.05 0.00 52 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
30JUL26 1.75 P 0.10 0.10 0.10 0.10 -0.01 50 1 1 -1
30JUL26 1.80 P 0.00 0.00 0.00 0.12 -0.01 51 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.22 -0.01 52 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30JUL26 2.20 P 0.31 0.31 0.31 0.34 -0.02 52 10 10 +10
30JUL26 2.30 P 0.40 0.40 0.40 0.41 -0.03 52 9 9 +9
30JUL26 2.40 P 0.00 0.00 0.00 0.49 -0.02 54 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.57 -0.03 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 -0.02 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.74 -0.03 55 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.83 -0.03 55 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.92 -0.04 55 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 -0.01 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 -0.01 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 -0.02 51 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 -0.01 53 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 -0.01 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 -0.02 52 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 -0.02 52 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 -0.01 53 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 -0.02 53 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 -0.01 54 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 -0.03 53 0 2 0
29SEP26 2.00 P 0.26 0.27 0.25 0.28 -0.02 54 33 215 +4
29SEP26 2.10 P 0.00 0.00 0.00 0.34 -0.03 54 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 -0.01 55 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 -0.03 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.56 -0.02 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 -0.04 54 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 -0.01 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 -0.03 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 -0.03 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.96 -0.04 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.05 -0.04 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.14 -0.04 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.23 -0.04 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 -0.05 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.42 -0.04 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 -0.04 58 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.61 -0.04 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.70 -0.04 57 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.80 -0.04 59 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.99 -0.04 0 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 -0.01 54 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 0.00 0.00 0.00 0.13 0.00 56 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.14 -0.02 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.16 -0.01 55 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.18 -0.01 55 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.20 -0.01 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.23 0.00 56 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 0.00 56 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.27 -0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.30 -0.01 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.33 -0.01 56 0 1 0
30DEC26 2.00 P 0.33 0.33 0.33 0.36 -0.01 56 12 24 +12
30DEC26 2.10 P 0.00 0.00 0.00 0.42 -0.01 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.48 -0.02 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.56 -0.01 58 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.61 -0.03 55 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.69 -0.03 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 -0.03 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 -0.02 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 -0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 -0.03 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 -0.03 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 -0.03 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 -0.03 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.37 -0.03 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 -0.03 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.55 -0.04 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.64 -0.04 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.74 -0.03 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 -0.03 60 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 -0.04 59 0 1 0
30MAR27 1.40 P 0.11 0.11 0.11 0.13 0.00 56 1 3 -1
30MAR27 1.45 P 0.00 0.00 0.00 0.14 -0.01 54 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 0.18 -0.01 55 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.20 0.00 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 -0.01 53 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
30MAR27 1.75 P 0.23 0.23 0.23 0.25 -0.01 52 1 1 +1
30MAR27 1.80 P 0.00 0.00 0.00 0.28 -0.01 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 -0.01 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 -0.02 52 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.52 -0.01 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 -0.02 54 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.67 -0.01 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 -0.02 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 -0.03 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 -0.03 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 -0.02 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 -0.03 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 -0.02 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 -0.03 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 -0.03 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 -0.03 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 -0.03 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 -0.03 58 0 1 0
TOTAL PUT 141 4,739 +49
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$ 138.70
29APR26 72.50 C 0.00 0.00 0.00 66.48 +0.46 134 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 64.02 +0.72 131 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 61.50 +0.70 123 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.99 +0.69 116 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 56.54 +0.81 114 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 54.00 +0.69 105 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 51.55 +0.74 103 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 49.00 -0.17 93 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.52 +0.76 89 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.07 +0.79 87 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.57 +0.77 82 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.08 +0.77 77 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 36.24 +0.45 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.10 +0.83 68 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 31.61 +0.82 63 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.13 +0.92 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 26.34 -0.15 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 23.86 +0.48 33 0 44 0
29APR26 117.50 C 0.00 0.00 0.00 21.38 +0.45 32 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.93 +0.42 32 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 16.52 +0.38 32 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 14.19 +0.33 32 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 11.95 +0.25 32 0 96 0
29APR26 130.00 C 0.00 0.00 0.00 9.86 +0.17 32 0 275 0
29APR26 132.50 C 0.00 0.00 0.00 7.94 +0.08 32 0 117 0
29APR26 135.00 C 0.00 0.00 0.00 6.15 -0.15 31 0 186 0
29APR26 137.50 C 0.00 0.00 0.00 4.67 -0.18 31 0 110 0
29APR26 140.00 C 3.58 3.58 3.45 3.45 -0.31 31 23 188 0
29APR26 142.50 C 3.20 3.20 2.53 2.54 -0.24 32 20 72 +1
29APR26 145.00 C 1.87 1.87 1.78 1.82 -0.18 32 16 139 +3
29APR26 147.50 C 0.00 0.00 0.00 1.26 -0.14 32 0 188 0
29APR26 150.00 C 1.06 1.06 1.06 0.83 -0.13 32 1 180 +1
29APR26 152.50 C 0.00 0.00 0.00 0.53 -0.11 32 0 59 0
29APR26 155.00 C 0.00 0.00 0.00 0.33 -0.09 32 0 54 0
29APR26 157.50 C 0.41 0.41 0.41 0.20 -0.06 32 1 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 41.57 -0.28 42 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.08 -0.24 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.59 -0.11 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.10 -0.08 35 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.70 -0.36 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.13 -0.42 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.72 -0.36 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.33 -0.32 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 22.00 -0.28 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.73 +0.33 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 17.55 +0.28 31 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 15.47 +0.23 31 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 13.51 +0.19 31 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 11.68 +0.13 31 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 9.99 +0.08 31 0 78 0
28MAY26 135.00 C 0.00 0.00 0.00 8.41 0.00 31 0 135 0
28MAY26 137.50 C 7.70 7.70 7.70 6.98 -0.15 30 15 84 +15
28MAY26 140.00 C 0.00 0.00 0.00 5.72 -0.23 30 0 74 0
28MAY26 142.50 C 0.00 0.00 0.00 4.68 -0.06 30 0 68 0
28MAY26 145.00 C 0.00 0.00 0.00 3.79 -0.16 30 0 139 0
28MAY26 147.50 C 0.00 0.00 0.00 3.08 -0.22 31 0 38 0
28MAY26 150.00 C 0.00 0.00 0.00 2.48 -0.18 31 0 103 0
28MAY26 152.50 C 0.00 0.00 0.00 2.01 -0.10 31 0 69 0
28MAY26 155.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 39 0
28MAY26 157.50 C 0.00 0.00 0.00 1.20 -0.09 31 0 34 0
28MAY26 160.00 C 1.19 1.19 1.19 0.91 -0.09 31 2 47 +2
28MAY26 162.50 C 0.00 0.00 0.00 0.69 -0.07 31 0 35 0
28MAY26 165.00 C 0.75 0.75 0.75 0.51 -0.07 31 1 4 +1
28MAY26 167.50 C 0.59 0.59 0.59 0.38 -0.06 31 1 3 +1
29JUN26 60.00 C 0.00 0.00 0.00 78.86 -0.43 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.37 -0.44 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.89 -0.43 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.42 -0.42 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.94 -0.43 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.48 -0.41 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.02 -0.38 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.50 -0.42 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.03 -0.42 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.55 -0.42 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.08 -0.44 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.61 -0.43 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.15 -0.44 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.57 -0.50 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 44.12 -0.50 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.68 -0.52 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.26 -0.50 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.84 -0.51 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.44 -0.52 31 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 32.07 -0.46 32 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.71 -0.41 31 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.56 -0.20 33 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 25.12 -0.34 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.90 -0.34 31 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.79 +0.30 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.77 +0.27 31 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.85 +0.23 31 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 15.04 +0.20 31 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 13.35 +0.17 31 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 11.77 +0.13 31 0 86 0
29JUN26 135.00 C 10.82 10.82 10.82 10.15 -0.13 30 15 172 +15
29JUN26 137.50 C 0.00 0.00 0.00 8.80 -0.16 30 0 56 0
29JUN26 140.00 C 0.00 0.00 0.00 7.59 -0.19 30 0 90 0
29JUN26 142.50 C 6.63 6.63 6.63 6.63 -0.05 30 15 182 +15
29JUN26 145.00 C 0.00 0.00 0.00 5.58 -0.16 30 0 73 0
29JUN26 147.50 C 0.00 0.00 0.00 4.76 -0.16 30 0 91 0
29JUN26 150.00 C 4.24 4.24 4.24 4.06 -0.18 30 1 77 0
29JUN26 152.50 C 0.00 0.00 0.00 3.47 -0.13 31 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 2.93 -0.10 31 0 30 0
29JUN26 157.50 C 2.42 2.42 2.42 2.42 -0.11 31 1 33 -1
29JUN26 160.00 C 0.00 0.00 0.00 2.05 -0.06 31 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.64 -0.10 31 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 1.35 -0.04 31 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.10 -0.04 31 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.88 -0.57 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.57 -0.50 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.32 -0.43 31 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 28.10 -0.39 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.87 -0.42 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.78 -0.39 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.78 -0.36 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.86 +0.25 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.04 +0.23 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.31 +0.19 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.69 +0.16 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.17 +0.13 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.66 -0.13 30 0 15 0
30JUL26 137.50 C 0.00 0.00 0.00 10.31 -0.16 30 0 15 0
30JUL26 140.00 C 0.00 0.00 0.00 9.09 -0.09 30 0 15 0
30JUL26 142.50 C 0.00 0.00 0.00 7.98 -0.14 30 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 6.99 -0.16 30 0 16 0
30JUL26 147.50 C 0.00 0.00 0.00 6.11 -0.21 30 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 5.34 -0.17 30 0 3 0
30JUL26 152.50 C 0.00 0.00 0.00 4.65 -0.27 30 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 4.06 -0.17 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.65 -0.04 31 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.13 +0.05 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.98 +0.14 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.53 +0.16 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.09 -0.44 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.65 -0.45 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.32 -0.34 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.59 -0.63 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.47 -0.36 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.06 -0.35 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.66 -0.36 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.26 -0.35 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.88 -0.27 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.21 -0.63 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.87 -0.63 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.56 -0.56 32 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.36 -0.42 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 36.11 -0.37 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.91 -0.32 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.76 -0.29 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.66 -0.27 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.62 -0.26 31 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.39 -0.51 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 23.52 -0.48 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.73 -0.46 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 20.02 +0.16 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.40 +0.13 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.86 +0.10 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.41 +0.07 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.06 +0.06 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.70 -0.20 30 0 131 0
29SEP26 140.00 C 0.00 0.00 0.00 11.51 -0.13 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 10.39 -0.16 30 0 66 0
29SEP26 145.00 C 0.00 0.00 0.00 9.39 -0.22 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 8.45 -0.24 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.66 -0.13 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.89 -0.19 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.20 -0.19 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 5.50 -0.24 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.99 -0.14 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 4.36 -0.21 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.87 -0.08 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 3.43 -0.08 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 67.43 -0.10 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.01 -0.09 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.60 -0.42 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.20 -0.42 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.80 -0.43 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.43 -0.42 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 53.04 -0.43 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.45 -0.67 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 48.13 -0.60 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.03 -0.37 34 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.62 -0.42 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 41.52 -0.21 33 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 39.30 -0.16 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.89 -0.35 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.77 -0.32 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.71 -0.28 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.61 -0.36 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.82 -0.20 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.86 -0.28 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.81 -0.53 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.09 -0.50 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.48 -0.49 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.95 -0.44 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.46 +0.12 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 17.10 +0.09 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.77 +0.09 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 14.59 -0.17 29 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 13.42 -0.14 29 0 43 0
30DEC26 142.50 C 0.00 0.00 0.00 12.33 -0.19 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.32 -0.16 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 10.40 -0.21 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.56 -0.18 29 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 8.79 -0.18 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.06 -0.14 29 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 7.39 -0.05 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 6.77 -0.05 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 6.17 -0.06 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.41 -0.23 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.92 -0.22 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 37.67 -0.20 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.31 -0.47 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.33 -0.43 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.41 -0.48 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.63 -0.41 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.77 -0.52 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.98 -0.56 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 24.39 -0.56 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.88 -0.52 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.38 -0.49 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.02 -0.49 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.72 -0.44 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.44 -0.42 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.34 -0.06 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 15.22 -0.06 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.16 -0.10 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 13.18 -0.09 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.26 -0.10 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.40 -0.11 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 10.60 -0.12 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.95 +0.07 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.19 -0.11 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.58 -0.03 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.93 -0.05 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 7.15 -0.27 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.61 -0.24 29 0 3 0
TOTAL CALL 112 10,177 +53
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.04 -0.04 32 0 87 0
29APR26 120.00 P 0.32 0.32 0.27 0.09 -0.06 32 7 568 -3
29APR26 122.50 P 0.00 0.00 0.00 0.18 -0.11 32 0 127 0
29APR26 125.00 P 0.00 0.00 0.00 0.34 -0.18 32 0 271 0
29APR26 127.50 P 0.00 0.00 0.00 0.62 -0.23 32 0 169 0
29APR26 130.00 P 1.00 1.14 1.00 1.03 -0.33 32 5 425 +3
29APR26 132.50 P 1.40 1.84 1.40 1.63 -0.43 32 14 504 +10
29APR26 135.00 P 2.01 2.30 2.01 2.45 -0.49 32 25 259 +14
29APR26 137.50 P 0.00 0.00 0.00 3.51 -0.45 32 0 332 0
29APR26 140.00 P 3.79 4.90 3.79 4.80 -0.48 33 302 329 +290
29APR26 142.50 P 0.00 0.00 0.00 6.37 -0.49 33 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 7.94 -0.63 32 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 9.88 -0.62 32 0 15 0
29APR26 150.00 P 11.44 11.44 11.44 11.97 -0.61 32 1 2 +1
29APR26 152.50 P 0.00 0.00 0.00 14.19 -0.59 32 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 16.51 -0.57 32 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 18.89 -0.55 32 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.33 -0.53 32 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 23.80 -0.52 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.30 -0.50 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 28.80 -0.68 0 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 0.01 -0.01 32 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.17 -0.06 31 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.27 -0.11 31 0 64 0
28MAY26 117.50 P 0.00 0.00 0.00 0.45 -0.12 31 0 85 0
28MAY26 120.00 P 0.94 0.94 0.94 0.68 -0.16 31 10 186 +10
28MAY26 122.50 P 0.00 0.00 0.00 1.01 -0.20 31 0 62 0
28MAY26 125.00 P 0.00 0.00 0.00 1.43 -0.27 31 0 116 0
28MAY26 127.50 P 1.95 1.95 1.95 1.98 -0.32 31 1 82 0
28MAY26 130.00 P 2.25 2.55 2.25 2.66 -0.39 31 46 114 +16
28MAY26 132.50 P 3.40 3.40 3.40 3.48 -0.36 31 2 96 +2
28MAY26 135.00 P 0.00 0.00 0.00 4.46 -0.41 31 0 59 0
28MAY26 137.50 P 5.53 5.53 5.53 5.57 -0.38 31 10 72 0
28MAY26 140.00 P 0.00 0.00 0.00 6.79 -0.45 31 0 20 0
28MAY26 142.50 P 0.00 0.00 0.00 8.21 -0.51 31 0 27 0
28MAY26 145.00 P 0.00 0.00 0.00 9.80 -0.57 31 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.55 -0.50 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.41 -0.59 31 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.38 -0.59 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.45 -0.59 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.63 -0.58 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 21.86 -0.57 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.16 -0.56 31 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.01 -0.06 37 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.39 -0.09 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 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 45 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 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 90.00 P 0.20 0.20 0.20 0.01 0.00 32 5 113 +5
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 0.00 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.26 -0.06 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.39 -0.08 31 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.56 -0.10 31 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.80 -0.12 31 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.14 -0.12 31 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.51 -0.21 31 0 46 0
29JUN26 122.50 P 2.08 2.08 2.08 2.01 -0.21 31 15 107 +15
29JUN26 125.00 P 0.00 0.00 0.00 2.61 -0.26 31 0 97 0
29JUN26 127.50 P 0.00 0.00 0.00 3.30 -0.31 31 0 92 0
29JUN26 130.00 P 0.00 0.00 0.00 4.12 -0.32 31 0 582 0
29JUN26 132.50 P 0.00 0.00 0.00 5.05 -0.32 31 0 42 0
29JUN26 135.00 P 5.85 6.04 5.85 6.05 -0.31 31 11 140 +6
29JUN26 137.50 P 0.00 0.00 0.00 7.19 -0.52 31 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.48 -0.42 31 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.91 -0.41 31 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.39 -0.49 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.02 -0.51 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.79 -0.51 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.63 -0.53 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 18.57 -0.53 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.61 -0.53 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.69 -0.15 31 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 24.87 -0.14 31 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.58 +0.41 34 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.86 +0.38 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.39 -0.07 30 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.56 -0.08 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.76 -0.11 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.02 -0.13 30 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.36 -0.15 30 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 1.75 -0.19 30 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.30 -0.20 31 0 0 0
30JUL26 122.50 P 2.91 2.91 2.91 2.90 -0.25 31 15 31 +15
30JUL26 125.00 P 0.00 0.00 0.00 3.56 -0.29 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.37 -0.31 31 0 15 0
30JUL26 130.00 P 0.00 0.00 0.00 5.25 -0.35 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 6.23 -0.34 31 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 7.27 -0.46 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 8.39 -0.43 30 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 9.68 -0.45 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.08 -0.47 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.57 -0.46 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.17 -0.48 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.88 -0.50 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.65 -0.51 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.53 -0.52 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.47 -0.11 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.48 -0.11 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.20 -0.04 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.28 -0.05 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.39 -0.06 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.53 -0.09 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.71 -0.09 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.94 -0.12 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.20 -0.14 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.54 -0.17 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.91 -0.21 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.39 -0.30 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.89 -0.37 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.64 -0.29 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.32 -0.34 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.15 -0.34 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.00 -0.37 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.98 -0.29 30 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.92 -0.36 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.06 -0.33 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.25 -0.35 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 11.57 -0.37 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.97 -0.33 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.43 -0.41 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.02 -0.41 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.55 -0.06 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.28 -0.08 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.07 -0.07 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.89 -0.10 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.84 -0.06 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.22 +0.34 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.27 +0.37 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.36 +0.36 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.02 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.66 -0.08 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.84 -0.10 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.09 -0.12 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.36 -0.13 29 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 1.71 -0.15 29 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.08 -0.23 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.54 -0.28 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.04 -0.30 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.62 -0.37 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.26 -0.40 29 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 4.96 -0.47 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.95 -0.26 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 6.79 -0.28 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.68 -0.29 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.66 -0.30 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.64 -0.40 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.83 -0.32 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.04 -0.33 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.36 -0.30 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 14.73 -0.32 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.18 -0.32 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.66 -0.37 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.26 -0.37 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.91 +0.06 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.70 +0.13 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.64 +0.34 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.49 +0.38 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.37 +0.37 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.31 +0.39 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.29 +0.41 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.32 +0.42 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.96 -0.29 29 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 3.46 -0.32 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.08 -0.37 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 4.73 -0.39 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.43 -0.47 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.25 -0.49 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.29 -0.31 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.18 -0.32 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.11 -0.37 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.11 -0.36 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.19 -0.37 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.26 -0.45 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.63 -0.31 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.87 -0.36 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.24 -0.36 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.68 -0.35 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.18 -0.30 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.76 -0.30 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.56 +0.18 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.33 +0.31 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.08 +0.31 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.88 +0.34 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.73 +0.36 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.61 +0.37 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.55 +0.39 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.51 +0.40 29 0 0 0
TOTAL PUT 469 10,937 +384
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 1.01 -0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.91 -0.01 0 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 -0.01 50 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.42 -0.01 41 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 -0.01 47 0 11 0
29APR26 2.90 C 0.00 0.00 0.00 0.18 -0.01 42 0 91 0
29APR26 3.00 C 0.16 0.16 0.16 0.12 -0.01 41 20 89 -10
29APR26 3.10 C 0.12 0.12 0.08 0.08 -0.01 42 11 270 0
29APR26 3.20 C 0.00 0.00 0.00 0.05 -0.01 42 0 511 0
29APR26 3.30 C 0.04 0.04 0.04 0.03 -0.01 43 10 98 +10
29APR26 3.40 C 0.00 0.00 0.00 0.02 0.00 45 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 390 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.82 0.00 43 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.73 -0.01 49 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.25 -0.01 43 0 30 0
28MAY26 3.00 C 0.24 0.24 0.21 0.20 -0.01 43 33 90 +30
28MAY26 3.10 C 0.00 0.00 0.00 0.16 0.00 44 0 1 0
28MAY26 3.20 C 0.12 0.12 0.12 0.12 -0.01 44 30 225 -30
28MAY26 3.30 C 0.00 0.00 0.00 0.09 -0.01 43 0 704 0
28MAY26 3.40 C 0.07 0.07 0.07 0.07 -0.01 44 60 790 -60
28MAY26 3.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 515 0
28MAY26 3.60 C 0.04 0.04 0.04 0.04 0.00 45 30 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 46 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 45 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 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 59 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.31 0.00 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.26 0.00 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.16 -0.01 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 0.00 44 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 0.00 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 0.00 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 0.00 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.43 -0.01 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 0.00 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.01 43 0 52 0
29JUN26 3.00 C 0.29 0.29 0.29 0.25 -0.01 43 1 26 +1
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.02 43 0 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.01 45 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.01 45 0 73 0
29JUN26 3.40 C 0.13 0.13 0.13 0.13 0.00 47 20 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 1,123 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 45 0 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 48 0 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 48 0 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 0.00 47 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 0.00 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 C 0.02 0.02 0.02 0.01 0.00 50 5 20 +5
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.04 0.00 53 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.95 0.00 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.86 0.00 50 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 -0.01 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 +0.01 48 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 -0.01 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.01 45 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.89 -0.01 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.73 -0.01 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.60 -0.01 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 -0.01 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.01 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.01 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 0.00 47 0 1,005 0
29SEP26 3.30 C 0.29 0.29 0.29 0.28 -0.01 46 50 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.01 46 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 0.00 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 0.00 48 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 +0.01 49 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 49 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 48 0 12 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 0.00 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 0.00 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 47 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 45 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 0.00 43 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.02 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.01 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.01 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.57 -0.01 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.01 45 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.01 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 0.00 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.01 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.01 47 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 +0.01 47 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 0.00 47 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 0.00 47 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 0.00 47 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 0.00 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 47 0 225 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 0.00 47 0 211 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.06 -0.01 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.99 -0.01 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 0.00 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 -0.01 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.01 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 +0.01 46 0 6 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 0.00 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 0.00 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 47 0 450 0
TOTAL CALL 270 13,660 -54
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 44 0 522 0
29APR26 2.80 P 0.04 0.04 0.04 0.04 -0.01 44 16 341 +16
29APR26 2.90 P 0.08 0.08 0.08 0.07 -0.01 43 14 461 +14
29APR26 3.00 P 0.12 0.12 0.12 0.12 -0.01 46 149 851 +83
29APR26 3.10 P 0.00 0.00 0.00 0.18 -0.01 47 0 2,359 0
29APR26 3.20 P 0.00 0.00 0.00 0.24 -0.01 44 0 323 0
29APR26 3.30 P 0.00 0.00 0.00 0.32 0.00 44 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.41 0.00 47 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.50 0.00 47 0 5 0
29APR26 3.60 P 0.60 0.60 0.60 0.60 +0.01 53 3 3 +3
29APR26 3.70 P 0.00 0.00 0.00 0.70 0.00 59 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 +0.01 65 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 +0.01 71 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 +0.01 76 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 +0.01 81 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.20 0.00 86 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 0.00 90 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.40 +0.01 95 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.50 +0.01 100 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.60 0.00 104 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 59 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 46 0 33 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 0.00 47 0 51 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 0.00 45 0 69 0
28MAY26 2.80 P 0.09 0.09 0.09 0.10 -0.01 45 40 137 +40
28MAY26 2.90 P 0.00 0.00 0.00 0.14 -0.01 45 0 210 0
28MAY26 3.00 P 0.00 0.00 0.00 0.19 0.00 45 0 103 0
28MAY26 3.10 P 0.00 0.00 0.00 0.25 0.00 46 0 51 0
28MAY26 3.20 P 0.00 0.00 0.00 0.31 -0.01 46 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.38 0.00 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.47 +0.02 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.55 0.00 50 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.62 -0.02 44 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.71 -0.01 44 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.82 0.00 53 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.90 0.00 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.01 0.00 56 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.11 +0.01 60 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 0.00 63 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.30 -0.01 60 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 0.00 63 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 0.00 66 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 0.00 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 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 59 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 0.00 48 0 4 0
29JUN26 2.50 P 0.06 0.06 0.06 0.07 0.00 48 20 59 +20
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 44 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 46 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.16 0.00 46 0 79 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 0.00 46 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 0.00 47 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.31 0.00 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.36 -0.01 44 0 96 0
29JUN26 3.30 P 0.00 0.00 0.00 0.44 0.00 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.51 0.00 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 0.00 46 0 503 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 0.00 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.76 +0.01 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 0.00 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 0.00 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.03 0.00 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 0.00 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 0.00 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 0.00 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 0.00 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 0.00 56 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.61 0.00 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.71 0.00 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.81 0.00 63 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 0.00 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 0.02 -0.01 45 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 0.00 47 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 37 0
30JUL26 2.70 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.30 0.00 47 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.41 0.00 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.49 0.00 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.63 0.00 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.71 0.00 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.79 0.00 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.88 +0.01 49 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.96 0.00 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.05 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 49 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 49 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 0.00 48 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 0.00 49 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 49 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 -0.01 48 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 -0.01 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 0.00 49 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 0.00 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.51 0.00 49 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.58 0.00 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 0.00 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.72 0.00 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.80 0.00 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 -0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 0.00 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 0.00 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 0.00 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 -0.01 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 0.00 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 +0.01 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 0.00 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.01 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 +0.01 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.76 +0.01 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.85 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.95 +0.01 58 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 48 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 47 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.15 0.00 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 47 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 0.00 47 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 -0.01 47 0 175 0
30DEC26 2.80 P 0.00 0.00 0.00 0.35 -0.01 47 0 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.01 47 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 0.00 48 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.52 0.00 48 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.58 -0.01 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 0.00 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 0.00 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 0.00 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.02 0.00 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.10 0.00 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.18 -0.01 50 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 0.00 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 -0.01 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.44 0.00 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 0.00 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.02 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 0.00 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 0.00 47 0 5 0
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 0.00 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 +0.01 47 0 15 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 -0.01 46 0 130 0
30MAR27 2.50 P 0.26 0.26 0.26 0.27 +0.01 47 30 98 +30
30MAR27 2.60 P 0.00 0.00 0.00 0.32 0.00 47 0 132 0
30MAR27 2.70 P 0.00 0.00 0.00 0.36 -0.01 47 0 75 0
30MAR27 2.80 P 0.00 0.00 0.00 0.42 +0.02 48 0 60 0
30MAR27 2.90 P 0.44 0.44 0.44 0.47 -0.01 47 3 74 +3
30MAR27 3.00 P 0.00 0.00 0.00 0.52 -0.01 47 0 23 0
30MAR27 3.10 P 0.00 0.00 0.00 0.58 -0.01 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.65 -0.01 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.71 -0.01 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.85 -0.01 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.00 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.08 0.00 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.16 0.00 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.24 0.00 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.32 -0.01 50 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 -0.01 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 0.00 51 0 10 0
TOTAL PUT 275 24,675 +209
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$ 49.20
29APR26 38.00 C 0.00 0.00 0.00 11.22 -0.33 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.25 -0.27 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.25 -0.28 29 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.26 -0.28 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.27 -0.29 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.29 -0.30 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.34 -0.30 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.43 -0.31 31 0 40 0
29APR26 46.00 C 0.00 0.00 0.00 3.58 -0.31 31 0 40 0
29APR26 47.00 C 0.00 0.00 0.00 2.81 -0.30 32 0 34 0
29APR26 48.00 C 2.22 2.22 2.22 2.19 -0.31 33 15 86 0
29APR26 49.00 C 0.00 0.00 0.00 1.53 -0.36 31 0 51 0
29APR26 50.00 C 1.25 1.27 1.18 1.08 -0.29 31 31 314 +1
29APR26 52.50 C 0.46 0.46 0.41 0.38 -0.14 31 75 231 -9
29APR26 55.00 C 0.00 0.00 0.00 0.11 -0.07 32 0 143 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 236 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 393 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.50 -0.21 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.54 -0.21 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.60 -0.20 42 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 8.70 -0.04 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.56 -0.26 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.68 -0.26 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.84 -0.25 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.06 -0.24 33 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 4.33 -0.22 33 0 65 0
28MAY26 47.00 C 0.00 0.00 0.00 3.66 -0.21 33 0 46 0
28MAY26 48.00 C 3.14 3.14 3.14 3.10 -0.23 33 15 177 0
28MAY26 49.00 C 0.00 0.00 0.00 2.53 -0.26 33 0 79 0
28MAY26 50.00 C 2.22 2.22 2.15 2.03 -0.19 32 24 79 -9
28MAY26 52.50 C 0.00 0.00 0.00 1.14 -0.18 32 0 202 0
28MAY26 55.00 C 0.60 0.60 0.55 0.61 -0.07 32 20 40 +4
28MAY26 57.50 C 0.30 0.30 0.30 0.30 -0.06 32 4 46 0
28MAY26 60.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.58 -0.33 44 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.63 -0.33 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.64 -0.40 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.77 -0.35 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.70 -0.29 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.87 -0.28 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.08 -0.27 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.33 -0.27 33 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 4.65 -0.26 33 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 4.02 -0.25 33 0 214 0
29JUN26 48.00 C 3.74 3.74 3.46 3.47 -0.30 34 52 166 0
29JUN26 49.00 C 3.17 3.17 2.94 2.94 -0.30 33 22 167 +22
29JUN26 50.00 C 2.70 2.70 2.48 2.48 -0.27 33 45 45 +14
29JUN26 52.50 C 0.00 0.00 0.00 1.56 -0.23 33 0 41 0
29JUN26 55.00 C 0.00 0.00 0.00 0.97 -0.16 33 0 62 0
29JUN26 57.50 C 0.66 0.66 0.66 0.59 -0.11 33 15 129 0
29JUN26 60.00 C 0.00 0.00 0.00 0.34 -0.08 34 0 600 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.05 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 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 11.59 -0.38 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.67 -0.38 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.77 -0.38 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.94 -0.32 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.92 -0.29 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.13 -0.29 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.39 -0.29 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.70 -0.28 34 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 5.06 -0.28 34 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 4.48 -0.27 34 0 61 0
30JUL26 48.00 C 0.00 0.00 0.00 3.97 -0.30 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 3.48 -0.27 34 0 24 0
30JUL26 50.00 C 0.00 0.00 0.00 3.03 -0.27 34 0 0 0
30JUL26 52.50 C 2.24 2.24 2.24 2.14 -0.22 34 15 30 +15
30JUL26 55.00 C 0.00 0.00 0.00 1.48 -0.19 34 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.01 -0.13 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.68 -0.10 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.80 -0.38 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.95 -0.35 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.12 -0.25 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.33 -0.24 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.74 -0.15 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.06 -0.26 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.44 -0.25 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.85 -0.24 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.29 -0.23 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.79 -0.22 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.12 -0.22 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.71 -0.19 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.30 -0.19 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.41 -0.18 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.69 -0.15 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 2.10 -0.12 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.62 -0.10 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.11 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.95 -0.08 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.06 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 -0.06 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.05 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.13 -0.34 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.36 -0.34 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.67 -0.26 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.96 -0.23 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.32 -0.24 35 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 9.01 +0.04 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.44 +0.02 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.88 +0.01 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 7.38 -0.22 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.68 -0.21 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 6.21 -0.21 36 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.81 -0.19 36 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.41 -0.19 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 4.51 -0.17 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.73 -0.14 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.08 -0.14 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.54 -0.12 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.07 -0.10 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.69 -0.10 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.38 -0.08 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.15 -0.08 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.94 -0.06 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.75 -0.06 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.62 -0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.41 -0.04 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 -0.02 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 12.79 -0.22 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.02 -0.26 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.35 -0.31 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.74 -0.30 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.18 -0.28 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.61 -0.30 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 -0.30 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.56 -0.29 35 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 8.09 -0.29 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 7.62 -0.29 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.16 -0.29 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.76 -0.28 35 0 0 0
30MAR27 50.00 C 6.10 6.10 6.10 6.37 -0.28 35 6 3 -3
30MAR27 52.50 C 0.00 0.00 0.00 5.46 -0.25 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.65 -0.26 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.99 -0.22 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.37 -0.21 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.88 -0.20 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.43 -0.17 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.08 -0.16 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.79 -0.13 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.52 -0.14 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.26 -0.09 36 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 1.08 -0.15 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.90 -0.14 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.77 -0.11 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.64 -0.09 36 0 0 0
TOTAL CALL 339 11,310 +35
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 89 0
29APR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 79 0
29APR26 45.00 P 0.26 0.26 0.25 0.18 -0.02 32 5 68 -5
29APR26 46.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 101 0
29APR26 47.00 P 0.61 0.63 0.54 0.57 -0.02 32 78 260 +78
29APR26 48.00 P 0.95 0.95 0.95 0.91 0.00 32 30 275 -30
29APR26 49.00 P 1.31 1.31 1.31 1.35 +0.02 32 15 179 -15
29APR26 50.00 P 1.71 1.84 1.71 1.83 +0.05 31 105 382 0
29APR26 52.50 P 3.64 3.64 3.63 3.63 +0.20 31 27 197 +27
29APR26 55.00 P 0.00 0.00 0.00 5.87 +0.22 32 0 343 0
29APR26 57.50 P 0.00 0.00 0.00 8.30 +0.26 0 0 62 0
29APR26 60.00 P 0.00 0.00 0.00 10.87 +0.26 50 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 13.37 +0.28 58 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 15.87 +0.26 66 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 18.39 +0.30 76 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 20.89 +0.37 82 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.39 +0.28 89 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.89 +0.28 95 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.39 +0.37 102 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.89 +0.37 107 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.39 +0.37 113 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.90 +0.30 120 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.40 +0.30 125 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2 0
28MAY26 40.00 P 0.20 0.20 0.20 0.09 +0.01 33 2 48 +2
28MAY26 41.00 P 0.27 0.27 0.27 0.15 +0.01 33 10 42 +10
28MAY26 42.00 P 0.38 0.38 0.38 0.24 +0.02 33 2 30 0
28MAY26 43.00 P 0.45 0.46 0.45 0.36 +0.03 33 10 44 +10
28MAY26 44.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 79 0
28MAY26 45.00 P 0.00 0.00 0.00 0.74 +0.05 33 0 56 0
28MAY26 46.00 P 1.00 1.10 1.00 1.02 +0.07 33 2 109 0
28MAY26 47.00 P 1.39 1.39 1.39 1.36 +0.08 33 2 71 +2
28MAY26 48.00 P 1.64 1.78 1.64 1.77 +0.09 33 46 346 -30
28MAY26 49.00 P 2.10 2.10 2.10 2.19 +0.06 33 2 139 0
28MAY26 50.00 P 2.55 2.55 2.55 2.70 +0.10 32 15 246 +15
28MAY26 52.50 P 0.00 0.00 0.00 4.28 +0.17 32 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 6.30 +0.22 33 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 8.50 +0.25 33 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 10.87 +0.17 34 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 13.37 +0.28 39 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 15.87 +0.26 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.39 +0.30 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.89 +0.31 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.39 +0.28 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.89 +0.28 64 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.39 +0.32 68 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.89 +0.31 72 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.39 +0.31 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.90 +0.30 80 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.40 +0.30 83 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 0.00 34 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.57 0.00 34 0 17 0
29JUN26 42.00 P 0.00 0.00 0.00 0.77 0.00 34 0 69 0
29JUN26 43.00 P 0.00 0.00 0.00 1.02 +0.01 34 0 50 0
29JUN26 44.00 P 1.29 1.31 1.29 1.31 +0.02 34 16 37 0
29JUN26 45.00 P 1.59 1.68 1.59 1.64 +0.01 34 17 92 +15
29JUN26 46.00 P 2.08 2.08 2.08 2.04 +0.03 34 2 122 +2
29JUN26 47.00 P 2.35 2.50 2.35 2.50 +0.08 34 90 149 +58
29JUN26 48.00 P 2.80 2.80 2.80 2.95 +0.08 34 15 134 0
29JUN26 49.00 P 3.41 3.50 3.30 3.47 +0.10 33 74 91 +38
29JUN26 50.00 P 3.98 4.08 3.88 4.08 +0.13 34 60 139 +60
29JUN26 52.50 P 5.75 5.75 5.75 5.72 +0.15 33 3 57 -3
29JUN26 55.00 P 0.00 0.00 0.00 7.69 +0.17 33 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 9.78 +0.29 33 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 12.06 +0.19 33 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 14.37 +0.31 30 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 16.80 +0.33 29 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 19.24 +0.09 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.72 +0.11 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 24.26 +0.39 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.74 +0.39 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.24 +0.41 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.72 +0.41 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.20 +0.40 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.69 +0.40 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.18 +0.40 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.67 +0.40 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.16 +0.40 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 46.66 +0.41 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.56 -0.01 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.73 -0.01 35 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 0.91 -0.03 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.19 0.00 35 0 48 0
30JUL26 43.00 P 0.00 0.00 0.00 1.47 0.00 35 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.81 0.00 35 0 69 0
30JUL26 45.00 P 2.16 2.20 2.16 2.18 +0.04 35 19 19 -11
30JUL26 46.00 P 2.39 2.39 2.39 2.57 +0.05 35 1 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.02 +0.07 34 0 45 0
30JUL26 48.00 P 0.00 0.00 0.00 3.49 +0.09 34 0 54 0
30JUL26 49.00 P 3.97 4.06 3.97 4.03 +0.11 34 16 31 +9
30JUL26 50.00 P 0.00 0.00 0.00 4.61 +0.13 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.23 +0.16 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.13 +0.13 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.11 +0.25 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.30 +0.27 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.59 +0.30 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.95 +0.36 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.37 +0.22 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.82 +0.21 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 -0.02 38 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.56 -0.02 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.83 -0.03 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.23 +0.03 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.58 +0.03 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.00 +0.05 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 +0.04 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.89 +0.06 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.40 +0.06 39 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.92 +0.07 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.51 +0.09 39 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 6.10 +0.09 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.73 +0.11 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.54 +0.14 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.49 +0.16 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 13.56 +0.18 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 15.74 +0.19 43 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.03 +0.21 44 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 20.38 +0.23 46 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 22.78 +0.25 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.23 +0.34 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.66 +0.33 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.15 +0.25 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.51 +0.29 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.97 +0.36 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.42 +0.36 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.86 +0.40 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.32 +0.41 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.78 +0.41 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.26 +0.43 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.65 -0.03 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 -0.04 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.22 -0.03 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 -0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.00 +0.04 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.41 +0.05 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.84 +0.05 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.28 +0.05 38 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 4.79 +0.07 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.31 +0.08 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 5.83 +0.08 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 +0.09 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.02 +0.09 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.62 +0.11 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.36 +0.14 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.24 +0.14 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.25 +0.17 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.34 +0.19 40 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 18.53 +0.20 41 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 20.80 +0.22 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.11 +0.22 44 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 25.50 +0.29 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.89 +0.36 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.26 +0.36 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.66 +0.38 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.06 +0.38 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.50 +0.40 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.93 +0.40 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.38 +0.41 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.83 +0.41 54 0 0 0
30MAR27 38.00 P 2.56 2.56 2.56 2.17 -0.10 36 1 11 +1
30MAR27 39.00 P 0.00 0.00 0.00 2.55 -0.04 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.91 -0.03 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 -0.03 37 0 0 0
30MAR27 42.00 P 3.94 3.94 3.94 3.67 -0.03 37 2 8 +2
30MAR27 43.00 P 0.00 0.00 0.00 4.11 -0.02 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.55 -0.02 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.02 -0.01 37 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.53 -0.02 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.05 -0.02 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.58 -0.02 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 7.18 0.00 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.78 0.00 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.36 +0.02 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.07 +0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.93 +0.06 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.85 +0.08 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.91 +0.10 39 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.02 +0.12 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.22 +0.13 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.48 +0.16 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.80 +0.27 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.15 +0.34 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.47 +0.31 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.82 +0.31 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.20 +0.37 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.60 +0.38 47 0 0 0
TOTAL PUT 667 10,513 +235
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$ 58.25
10APR26 41.00 C 0.00 0.00 0.00 17.25 +2.55 0 0 0 0
10APR26 42.00 C 0.00 0.00 0.00 16.25 +2.55 0 0 0 0
10APR26 43.00 C 0.00 0.00 0.00 15.25 +2.55 0 0 0 0
10APR26 44.00 C 0.00 0.00 0.00 14.25 +2.55 0 0 0 0
10APR26 45.00 C 0.00 0.00 0.00 13.25 +2.55 0 0 0 0
10APR26 46.00 C 0.00 0.00 0.00 12.25 +2.55 0 0 0 0
10APR26 47.00 C 0.00 0.00 0.00 11.25 +2.55 0 0 0 0
10APR26 48.00 C 0.00 0.00 0.00 10.25 +2.55 0 0 0 -3
10APR26 49.00 C 0.00 0.00 0.00 9.25 +2.55 0 0 0 0
10APR26 50.00 C 0.00 0.00 0.00 8.25 +2.54 0 0 0 -32
10APR26 52.50 C 5.60 5.90 5.00 5.75 +2.45 0 53 0 -109
10APR26 55.00 C 2.40 4.29 2.30 3.25 +2.20 0 48 0 -87
10APR26 57.50 C 0.60 2.10 0.35 0.75 +0.63 0 283 0 -252
10APR26 60.00 C 0.07 0.15 0.01 0.00 -0.01 0 121 98 +38
10APR26 62.50 C 0.03 0.03 0.03 0.00 -0.01 0 10 17 0
10APR26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
10APR26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
10APR26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 72.50 C 0.01 0.01 0.01 0.00 -0.01 0 420 420 +420
10APR26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 17.29 +2.58 107 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 16.32 +2.60 113 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 15.39 +2.68 121 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 14.32 +2.61 98 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 13.32 +2.59 91 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 12.35 +2.62 91 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 11.30 +2.60 71 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 10.37 +2.62 80 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 9.38 +2.56 74 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 8.46 +2.61 76 0 1 0
17APR26 52.50 C 0.00 0.00 0.00 6.00 +2.30 59 0 0 0
17APR26 55.00 C 3.70 4.60 3.12 3.72 +1.77 50 33 37 +22
17APR26 57.50 C 2.00 2.73 1.54 1.97 +1.06 48 118 148 +48
17APR26 60.00 C 0.78 1.43 0.70 0.87 +0.54 48 228 135 +48
17APR26 62.50 C 0.33 0.65 0.31 0.30 +0.20 47 161 196 +98
17APR26 65.00 C 0.24 0.26 0.20 0.09 +0.06 48 18 24 +13
17APR26 67.50 C 0.12 0.13 0.12 0.02 +0.01 48 3 2 +2
17APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
17APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 17.46 +2.64 88 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.46 +2.66 83 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 15.48 +2.65 79 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 14.51 +2.66 77 0 0 0
29APR26 45.00 C 13.20 13.20 13.20 13.49 +2.63 70 2 18 0
29APR26 46.00 C 0.00 0.00 0.00 12.52 +2.61 67 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 11.54 +2.58 63 0 0 0
29APR26 48.00 C 10.50 10.50 10.50 10.50 +2.47 56 10 68 0
29APR26 49.00 C 0.00 0.00 0.00 9.62 +2.44 57 0 77 0
29APR26 50.00 C 7.90 9.50 7.90 8.78 +2.52 59 8 170 -2
29APR26 52.50 C 5.84 6.15 5.84 6.37 +1.99 48 6 117 -4
29APR26 55.00 C 3.88 5.00 3.88 4.54 +1.72 49 87 425 +56
29APR26 57.50 C 2.60 3.71 2.52 3.00 +1.23 48 121 353 +20
29APR26 60.00 C 1.55 2.50 1.51 1.88 +0.88 48 1,222 1,365 +790
29APR26 62.50 C 1.00 1.57 0.94 1.09 +0.57 48 148 482 +46
29APR26 65.00 C 0.60 1.00 0.58 0.59 +0.33 48 271 983 +21
29APR26 67.50 C 0.50 0.65 0.41 0.30 +0.18 48 144 843 +36
29APR26 70.00 C 0.28 0.44 0.26 0.14 +0.09 48 269 489 -50
29APR26 72.50 C 0.22 0.25 0.20 0.07 +0.04 48 24 283 +3
29APR26 75.00 C 0.17 0.21 0.14 0.03 +0.02 48 162 861 -116
29APR26 77.50 C 0.14 0.15 0.14 0.02 +0.01 51 5 222 +2
29APR26 80.00 C 0.09 0.13 0.09 0.01 0.00 52 43 267 -41
29APR26 82.50 C 0.08 0.10 0.08 0.01 0.00 56 57 158 -56
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 677 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 128 0
29APR26 95.00 C 0.05 0.05 0.02 0.01 0.00 76 86 321 +3
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
29APR26 100.00 C 0.01 0.01 0.01 0.01 0.00 83 40 638 +40
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 113 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 127 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 17.66 +2.62 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.68 +2.62 59 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 15.71 +2.60 57 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.76 +2.55 55 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.86 +2.57 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.81 +2.48 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.97 +2.46 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.01 +2.33 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.16 +2.27 48 0 0 0
28MAY26 50.00 C 8.93 8.93 8.93 9.30 +2.14 46 1 36 +1
28MAY26 52.50 C 6.99 7.90 6.99 7.37 +1.88 46 11 83 +1
28MAY26 55.00 C 0.00 0.00 0.00 5.62 +1.50 44 0 81 0
28MAY26 57.50 C 4.18 5.02 4.18 4.38 +1.32 46 25 191 -8
28MAY26 60.00 C 3.07 3.80 3.00 3.33 +1.17 47 11 390 -1
28MAY26 62.50 C 2.50 2.54 2.37 2.41 +0.92 47 19 620 -11
28MAY26 65.00 C 1.75 2.11 1.75 1.70 +0.70 47 13 87 +3
28MAY26 67.50 C 1.36 1.65 1.27 1.18 +0.52 47 105 262 +97
28MAY26 70.00 C 1.13 1.28 0.94 0.80 +0.38 46 19 497 +17
28MAY26 72.50 C 0.80 0.95 0.77 0.53 +0.26 46 11 171 +3
28MAY26 75.00 C 0.64 0.64 0.64 0.35 +0.18 46 10 213 -1
28MAY26 77.50 C 0.53 0.55 0.53 0.22 +0.12 46 2 63 0
28MAY26 80.00 C 0.38 0.40 0.37 0.14 +0.08 46 7 1,565 +1
28MAY26 82.50 C 0.29 0.33 0.29 0.09 +0.05 46 34 132 +34
28MAY26 85.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 62 0
28MAY26 87.50 C 0.21 0.24 0.21 0.04 +0.02 47 10 72 +5
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 46 1 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
28MAY26 95.00 C 0.15 0.15 0.15 0.01 0.00 47 4 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28MAY26 125.00 C 0.04 0.04 0.04 0.01 0.00 71 10 26 +10
29JUN26 30.00 C 0.00 0.00 0.00 28.59 +2.60 77 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.61 +2.58 74 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.67 +2.69 74 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 25.65 +2.63 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.67 +2.62 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.75 +2.66 68 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 22.77 +2.63 65 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 21.79 +2.64 63 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 20.82 +2.67 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.85 +2.68 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.89 +2.63 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.92 +2.66 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.95 +2.53 52 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 16.02 +2.49 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.06 +2.42 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.20 +2.47 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 13.33 +2.38 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.52 +2.36 48 0 0 0
29JUN26 48.00 C 12.29 12.29 12.29 11.63 +2.21 46 1 37 0
29JUN26 49.00 C 11.21 11.23 11.21 10.74 +2.12 44 3 195 -3
29JUN26 50.00 C 10.00 10.61 10.00 10.13 +2.20 46 6 43 0
29JUN26 52.50 C 0.00 0.00 0.00 8.33 +1.93 45 0 59 0
29JUN26 55.00 C 7.22 7.22 7.22 6.74 +1.62 45 15 607 0
29JUN26 57.50 C 5.40 6.00 5.04 5.43 +1.37 45 30 151 -2
29JUN26 60.00 C 4.45 5.02 4.45 4.37 +1.25 46 4 410 +1
29JUN26 62.50 C 3.55 4.01 3.18 3.44 +1.07 46 9 567 -4
29JUN26 65.00 C 2.85 3.13 2.85 2.66 +0.89 45 12 355 -7
29JUN26 67.50 C 2.40 2.40 2.05 2.03 +0.72 45 4 350 +1
29JUN26 70.00 C 1.92 2.17 1.91 1.53 +0.58 45 11 935 0
29JUN26 72.50 C 1.72 1.72 1.72 1.15 +0.46 45 4 448 +4
29JUN26 75.00 C 1.20 1.45 1.14 0.85 +0.36 45 110 1,445 +86
29JUN26 77.50 C 1.10 1.20 0.95 0.63 +0.28 45 5 795 0
29JUN26 80.00 C 0.80 1.00 0.80 0.46 +0.21 45 14 615 -3
29JUN26 82.50 C 0.00 0.00 0.00 0.33 +0.16 45 0 107 0
29JUN26 85.00 C 0.65 0.65 0.65 0.24 +0.12 45 15 270 0
29JUN26 87.50 C 0.57 0.57 0.57 0.17 +0.08 45 14 230 0
29JUN26 90.00 C 0.55 0.55 0.55 0.12 +0.06 45 1 1,416 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.05 45 0 301 0
29JUN26 95.00 C 0.34 0.38 0.34 0.06 +0.03 45 6 201 +6
29JUN26 97.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 45 0
29JUN26 100.00 C 0.32 0.34 0.32 0.03 +0.02 45 80 194 -30
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 110.00 C 0.23 0.23 0.23 0.01 0.00 46 1 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 120.00 C 0.15 0.15 0.15 0.01 0.00 52 4 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 18.22 +2.56 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.29 +2.52 50 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 16.42 +2.52 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.51 +2.44 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.65 +2.41 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.84 +2.63 47 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 13.03 +2.31 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.25 +2.19 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.50 +2.16 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.85 +2.13 46 0 20 0
30JUL26 52.50 C 0.00 0.00 0.00 9.16 +1.95 46 0 1 0
30JUL26 55.00 C 7.30 7.88 7.30 7.57 +1.53 44 4 5 -2
30JUL26 57.50 C 0.00 0.00 0.00 6.36 +1.38 45 0 0 0
30JUL26 60.00 C 4.93 5.23 4.93 5.24 +1.23 45 22 22 +6
30JUL26 62.50 C 4.57 4.87 4.57 4.34 +1.13 45 30 76 +30
30JUL26 65.00 C 3.99 3.99 3.99 3.51 +0.97 45 20 32 +15
30JUL26 67.50 C 2.90 3.43 2.90 2.82 +0.82 45 38 40 +34
30JUL26 70.00 C 0.00 0.00 0.00 2.25 +0.69 45 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 1.79 +0.58 45 0 4 0
30JUL26 75.00 C 1.71 2.04 1.71 1.41 +0.47 45 16 31 +16
30JUL26 77.50 C 1.40 1.70 1.40 1.11 +0.39 45 8 8 +8
29SEP26 40.00 C 0.00 0.00 0.00 19.64 +2.47 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.77 +2.44 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.92 +2.33 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.14 +2.38 47 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 16.32 +2.31 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 15.54 +2.23 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 14.80 +2.25 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.08 +2.18 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.37 +2.15 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.72 +2.09 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.11 +2.14 46 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 10.60 +1.96 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 9.10 +1.60 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 7.85 +1.34 45 0 27 0
29SEP26 60.00 C 7.05 7.40 7.05 7.02 +1.42 47 5 128 0
29SEP26 62.50 C 0.00 0.00 0.00 6.08 +1.33 47 0 170 0
29SEP26 65.00 C 5.11 5.75 5.11 5.22 +1.21 47 18 613 -4
29SEP26 67.50 C 4.53 5.01 4.53 4.46 +1.09 47 83 339 +55
29SEP26 70.00 C 3.93 4.40 3.93 3.80 +0.97 46 33 1,571 +1
29SEP26 72.50 C 0.00 0.00 0.00 3.23 +0.86 46 0 1,039 0
29SEP26 75.00 C 3.30 3.30 3.30 2.73 +0.75 46 1 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.31 +0.66 46 0 85 0
29SEP26 80.00 C 2.22 2.70 2.22 1.95 +0.58 46 18 2,408 +2
29SEP26 82.50 C 0.00 0.00 0.00 1.65 +0.51 46 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.39 +0.45 46 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.17 +0.39 46 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.98 +0.33 46 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.82 +0.29 46 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.69 +0.25 46 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.58 +0.22 46 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.48 +0.18 46 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.40 +0.15 46 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 +0.14 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 +0.11 46 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 +0.10 46 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 +0.08 46 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 +0.07 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 +0.06 46 0 46 0
29SEP26 120.00 C 0.55 0.55 0.55 0.12 +0.05 46 1 46 +1
30DEC26 40.00 C 0.00 0.00 0.00 20.63 +2.44 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 19.83 +2.40 47 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 19.03 +2.34 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.31 +2.34 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.58 +2.30 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.85 +2.19 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 16.16 +2.20 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.49 +2.14 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.88 +2.08 46 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 14.23 +2.01 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 13.63 +1.98 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.24 +1.83 46 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 11.00 +1.65 46 0 12 0
30DEC26 57.50 C 10.23 10.23 10.18 9.87 +1.57 46 16 20 -12
30DEC26 60.00 C 0.00 0.00 0.00 8.83 +1.47 46 0 37 0
30DEC26 62.50 C 0.00 0.00 0.00 7.87 +1.39 46 0 47 0
30DEC26 65.00 C 7.00 7.00 6.90 6.98 +1.28 46 6 586 +6
30DEC26 67.50 C 0.00 0.00 0.00 6.18 +1.17 46 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 5.47 +1.08 46 0 639 0
30DEC26 72.50 C 4.98 4.98 4.98 4.83 +0.98 46 4 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 4.27 +0.90 46 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 3.76 +0.81 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 3.32 +0.74 45 0 29 0
30DEC26 82.50 C 0.00 0.00 0.00 2.92 +0.67 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 2.57 +0.60 45 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 2.27 +0.55 45 0 0 0
30DEC26 90.00 C 2.78 3.06 2.78 1.99 +0.49 45 3 36 0
30DEC26 92.50 C 0.00 0.00 0.00 1.75 +0.44 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.54 +0.40 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.36 +0.36 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.19 +0.32 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.05 +0.29 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.92 +0.26 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.81 +0.23 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.71 +0.20 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 +0.19 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.55 +0.16 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.49 +0.15 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.43 +0.14 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 20.69 +2.31 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.98 +2.29 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.30 +2.27 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.61 +2.23 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.95 +2.15 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.32 +2.15 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 16.69 +2.11 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 16.09 +2.07 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.51 +1.97 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 14.96 +1.94 45 0 300 0
30MAR27 52.50 C 13.20 14.12 12.90 13.64 +1.86 45 6 305 -2
30MAR27 55.00 C 0.00 0.00 0.00 12.47 +1.78 46 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 11.40 +1.65 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 10.35 +1.54 46 0 10 0
30MAR27 62.50 C 9.45 9.45 9.45 9.37 +1.44 46 1 69 -1
30MAR27 65.00 C 0.00 0.00 0.00 8.48 +1.35 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 7.67 +1.26 45 0 3 0
30MAR27 70.00 C 7.02 7.02 7.02 6.93 +1.18 45 2 8 0
30MAR27 72.50 C 0.00 0.00 0.00 6.26 +1.09 45 0 2 0
30MAR27 75.00 C 6.05 6.18 6.05 5.65 +1.01 45 3 40 -3
30MAR27 77.50 C 0.00 0.00 0.00 5.10 +0.94 45 0 3 0
30MAR27 80.00 C 5.28 5.32 5.28 4.60 +0.87 45 3 37 -2
30MAR27 82.50 C 0.00 0.00 0.00 4.15 +0.80 45 0 4 0
30MAR27 85.00 C 4.35 4.35 4.35 3.75 +0.75 45 2 20 0
30MAR27 87.50 C 4.38 4.40 4.38 3.38 +0.68 45 3 13 +3
30MAR27 90.00 C 0.00 0.00 0.00 3.05 +0.63 45 0 24 0
TOTAL CALL 5,189 41,611 +1,306
10APR26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
10APR26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
10APR26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
10APR26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
10APR26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10APR26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
10APR26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
10APR26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
10APR26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
10APR26 52.50 P 0.01 0.01 0.01 0.00 -0.02 0 2 86 -1
10APR26 55.00 P 0.05 0.05 0.01 0.00 -0.36 0 78 151 +36
10APR26 57.50 P 0.50 0.67 0.01 0.00 -1.97 0 202 46 +20
10APR26 60.00 P 1.63 2.34 1.30 1.75 -2.56 0 10 0 -5
10APR26 62.50 P 0.00 0.00 0.00 4.25 -2.56 0 0 0 0
10APR26 65.00 P 0.00 0.00 0.00 6.75 -2.56 0 0 0 0
10APR26 67.50 P 0.00 0.00 0.00 9.25 -2.56 0 0 0 0
10APR26 70.00 P 0.00 0.00 0.00 11.75 -2.55 0 0 0 0
10APR26 72.50 P 0.00 0.00 0.00 14.25 -2.55 0 0 0 0
10APR26 75.00 P 0.00 0.00 0.00 16.75 -2.55 0 0 0 0
10APR26 77.50 P 0.00 0.00 0.00 19.25 -2.55 0 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 52 0 17 0
17APR26 50.00 P 0.06 0.06 0.04 0.02 -0.09 51 29 38 +11
17APR26 52.50 P 0.14 0.14 0.09 0.09 -0.36 47 13 43 +9
17APR26 55.00 P 0.61 0.61 0.27 0.38 -0.88 47 130 79 +40
17APR26 57.50 P 1.40 1.60 0.76 1.13 -1.59 46 121 53 +48
17APR26 60.00 P 2.93 2.93 2.00 2.64 -2.04 50 6 3 +2
17APR26 62.50 P 3.85 3.85 3.85 4.53 -2.46 48 1 1 +1
17APR26 65.00 P 0.00 0.00 0.00 6.83 -2.54 49 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 9.26 -2.60 49 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 11.75 -2.58 0 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 14.25 -2.55 0 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 16.75 -2.55 0 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 19.25 -2.55 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29APR26 43.00 P 0.03 0.03 0.03 0.01 -0.01 52 1 20 -1
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 52 0
29APR26 45.00 P 0.05 0.06 0.05 0.02 -0.04 49 53 198 -5
29APR26 46.00 P 0.08 0.08 0.07 0.03 -0.07 48 64 295 +35
29APR26 47.00 P 0.09 0.10 0.08 0.06 -0.09 49 71 192 +32
29APR26 48.00 P 0.12 0.14 0.10 0.09 -0.14 48 61 246 -14
29APR26 49.00 P 0.17 0.18 0.13 0.14 -0.21 48 45 403 -16
29APR26 50.00 P 0.25 0.27 0.19 0.21 -0.29 47 70 441 -19
29APR26 52.50 P 0.55 0.61 0.41 0.53 -0.55 47 146 877 +10
29APR26 55.00 P 1.50 1.50 0.79 1.13 -0.96 47 115 312 +19
29APR26 57.50 P 2.03 2.37 1.67 2.10 -1.43 47 116 421 +22
29APR26 60.00 P 3.70 3.70 2.80 3.53 -1.80 48 12 537 0
29APR26 62.50 P 5.28 5.53 4.45 5.40 -2.01 51 13 318 -5
29APR26 65.00 P 7.60 7.65 6.80 7.30 -2.36 49 6 550 -2
29APR26 67.50 P 0.00 0.00 0.00 9.63 -2.35 54 0 485 0
29APR26 70.00 P 12.00 12.00 12.00 12.02 -2.39 58 2 290 -1
29APR26 72.50 P 0.00 0.00 0.00 14.26 -2.58 45 0 328 0
29APR26 75.00 P 17.08 17.08 15.99 16.79 -2.52 56 30 1,059 +30
29APR26 77.50 P 0.00 0.00 0.00 19.25 -2.59 0 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 21.75 -2.56 0 1 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.25 -2.55 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.75 -2.57 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.25 -2.55 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.75 -2.55 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.25 -2.56 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.75 -2.56 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.25 -2.55 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.75 -2.56 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.25 -2.55 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.75 -2.55 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.25 -2.57 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.75 -2.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 54.25 -2.56 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 56.75 -2.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 59.25 -2.56 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 61.75 -2.55 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 64.25 -2.55 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 66.75 -2.55 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 69.25 -2.55 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 71.75 -2.58 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 74.25 -2.55 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 76.75 -2.59 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 79.25 -2.55 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 81.75 -2.55 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 13 0
28MAY26 42.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 8 0
28MAY26 43.00 P 0.14 0.14 0.14 0.12 -0.08 47 30 90 -20
28MAY26 44.00 P 0.20 0.20 0.17 0.17 -0.11 46 3 140 -1
28MAY26 45.00 P 0.24 0.25 0.20 0.23 -0.15 46 4 130 +2
28MAY26 46.00 P 0.26 0.26 0.26 0.31 -0.19 46 1 141 0
28MAY26 47.00 P 0.43 0.43 0.33 0.40 -0.24 46 15 208 +3
28MAY26 48.00 P 0.53 0.53 0.40 0.52 -0.31 46 22 189 +15
28MAY26 49.00 P 0.70 0.70 0.52 0.66 -0.36 45 23 70 0
28MAY26 50.00 P 0.83 0.83 0.68 0.85 -0.43 45 11 98 +6
28MAY26 52.50 P 1.47 1.47 1.21 1.43 -0.69 45 30 502 +17
28MAY26 55.00 P 2.48 2.48 2.00 2.27 -0.95 45 10 1,101 +3
28MAY26 57.50 P 3.70 3.70 3.02 3.43 -1.30 46 22 360 -1
28MAY26 60.00 P 4.86 4.99 4.60 4.88 -1.54 47 6 239 +2
28MAY26 62.50 P 6.30 6.30 6.30 6.60 -1.73 48 4 581 +4
28MAY26 65.00 P 0.00 0.00 0.00 8.48 -1.90 49 0 452 0
28MAY26 67.50 P 10.30 10.30 10.30 10.41 -2.16 49 2 183 0
28MAY26 70.00 P 0.00 0.00 0.00 12.73 -2.12 53 0 224 0
28MAY26 72.50 P 0.00 0.00 0.00 14.84 -2.40 51 0 138 0
28MAY26 75.00 P 0.00 0.00 0.00 17.15 -2.36 52 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 19.39 -2.54 48 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 21.80 -2.60 47 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 24.26 -2.56 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.75 -2.57 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.25 -2.57 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.75 -2.56 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.25 -2.61 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 36.75 -2.59 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.25 -2.55 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 41.75 -2.57 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.25 -2.63 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 46.75 -2.55 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 49.25 -2.57 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 51.75 -2.55 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 54.25 -2.56 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 56.75 -2.55 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 59.25 -2.56 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 61.75 -2.58 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 64.25 -2.55 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 66.75 -2.56 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 -0.07 45 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.20 -0.10 45 0 81 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.12 45 0 121 0
29JUN26 43.00 P 0.00 0.00 0.00 0.35 -0.13 45 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.42 -0.18 44 0 88 0
29JUN26 45.00 P 0.45 0.45 0.45 0.53 -0.22 44 1 82 -1
29JUN26 46.00 P 0.00 0.00 0.00 0.67 -0.27 44 0 86 0
29JUN26 47.00 P 0.00 0.00 0.00 0.82 -0.32 44 0 172 0
29JUN26 48.00 P 0.00 0.00 0.00 1.01 -0.38 44 0 150 0
29JUN26 49.00 P 1.08 1.08 1.08 1.21 -0.43 44 1 337 0
29JUN26 50.00 P 1.26 1.26 1.26 1.46 -0.50 44 5 1,127 +2
29JUN26 52.50 P 2.22 2.22 2.00 2.19 -0.71 44 16 550 +15
29JUN26 55.00 P 2.96 2.96 2.68 3.12 -0.94 44 4 1,076 -1
29JUN26 57.50 P 4.45 4.48 3.85 4.35 -1.28 44 109 475 +61
29JUN26 60.00 P 0.00 0.00 0.00 5.71 -1.53 44 0 640 0
29JUN26 62.50 P 0.00 0.00 0.00 7.41 -1.68 46 0 640 0
29JUN26 65.00 P 0.00 0.00 0.00 9.24 -1.77 46 3 239 0
29JUN26 67.50 P 0.00 0.00 0.00 11.09 -2.04 46 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 13.25 -2.14 48 0 1,482 0
29JUN26 72.50 P 0.00 0.00 0.00 15.38 -2.21 49 0 918 0
29JUN26 75.00 P 16.80 16.80 16.50 17.55 -2.36 48 2 930 -1
29JUN26 77.50 P 0.00 0.00 0.00 19.87 -2.37 50 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 22.21 -2.48 50 0 698 0
29JUN26 82.50 P 0.00 0.00 0.00 24.58 -2.46 51 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 27.01 -2.50 52 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.37 -2.54 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.81 -2.65 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.25 -2.68 0 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 36.75 -2.63 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.25 -2.61 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.75 -2.65 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.25 -2.63 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.75 -2.55 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.25 -2.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.75 -2.55 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.25 -2.57 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 56.75 -2.58 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.25 -2.56 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 61.75 -2.58 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 64.25 -2.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 66.75 -2.56 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 69.25 -2.57 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 71.75 -2.58 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.25 -2.55 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 76.75 -2.59 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 79.25 -2.56 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 81.75 -2.55 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.39 -0.15 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.48 -0.19 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.59 -0.23 44 0 1 0
30JUL26 44.00 P 0.63 0.65 0.62 0.73 -0.26 44 18 93 +18
30JUL26 45.00 P 0.72 0.77 0.72 0.89 -0.31 44 26 43 +11
30JUL26 46.00 P 1.00 1.00 0.85 1.07 -0.34 44 18 17 +16
30JUL26 47.00 P 1.18 1.18 1.06 1.27 -0.41 44 31 63 +29
30JUL26 48.00 P 1.24 1.28 1.24 1.49 -0.45 44 12 76 +12
30JUL26 49.00 P 1.38 1.59 1.38 1.75 -0.52 44 39 85 +35
30JUL26 50.00 P 2.12 2.12 1.70 2.01 -0.59 44 15 64 +6
30JUL26 52.50 P 2.93 2.93 2.93 2.83 -0.74 44 1 61 0
30JUL26 55.00 P 0.00 0.00 0.00 3.84 -0.95 43 0 45 0
30JUL26 57.50 P 0.00 0.00 0.00 5.07 -1.19 44 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 6.59 -1.32 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 8.19 -1.52 45 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 9.87 -1.77 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.78 -1.86 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.75 -2.02 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.90 -2.12 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.99 -2.31 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.21 -2.44 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.19 45 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 0.94 -0.20 45 0 17 0
29SEP26 42.00 P 0.95 0.95 0.94 1.10 -0.25 45 2 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 -0.27 45 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 1.50 -0.31 45 0 55 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 -0.37 45 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.97 -0.38 45 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 -0.43 45 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.52 -0.49 45 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 -0.50 45 0 115 0
29SEP26 50.00 P 2.99 2.99 2.82 3.19 -0.56 45 5 1,653 +3
29SEP26 52.50 P 0.00 0.00 0.00 4.13 -0.68 45 0 1,045 0
29SEP26 55.00 P 5.18 5.18 4.74 5.20 -0.83 45 21 969 +4
29SEP26 57.50 P 0.00 0.00 0.00 6.46 -1.05 45 0 454 0
29SEP26 60.00 P 8.13 8.13 7.30 7.89 -1.28 45 6 186 +2
29SEP26 62.50 P 0.00 0.00 0.00 9.52 -1.40 46 6 713 0
29SEP26 65.00 P 0.00 0.00 0.00 11.35 -1.44 47 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 13.02 -1.72 46 0 183 0
29SEP26 70.00 P 15.40 15.40 15.40 14.99 -1.79 47 2 123 0
29SEP26 72.50 P 17.36 17.36 16.18 16.99 -1.89 47 69 190 +26
29SEP26 75.00 P 0.00 0.00 0.00 19.09 -1.89 48 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 21.20 -2.04 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 23.38 -2.08 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 25.62 -2.12 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 27.91 -2.25 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 30.28 -2.16 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 32.52 -2.31 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 34.90 -2.39 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 37.26 -2.33 52 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 39.65 -2.44 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.08 -2.40 52 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 44.47 -2.51 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.96 -2.48 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.36 -2.52 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.77 -2.60 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.25 -2.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 56.75 -2.62 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 59.25 -2.62 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 61.75 -2.62 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.43 -0.28 44 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 -0.28 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.86 -0.34 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 2.09 -0.39 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.39 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.65 -0.44 44 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 2.93 -0.51 44 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 3.27 -0.52 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.62 -0.53 44 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 3.97 -0.61 44 0 4 0
30DEC26 50.00 P 4.25 4.25 4.25 4.32 -0.68 44 2 346 +2
30DEC26 52.50 P 5.15 5.15 5.15 5.38 -0.75 44 1 207 +1
30DEC26 55.00 P 6.34 6.34 6.34 6.53 -0.85 44 1 90 -1
30DEC26 57.50 P 0.00 0.00 0.00 7.78 -1.06 44 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 9.22 -1.25 44 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 10.88 -1.32 44 6 56 0
30DEC26 65.00 P 12.57 12.57 12.57 12.61 -1.42 45 2 41 -2
30DEC26 67.50 P 0.00 0.00 0.00 14.43 -1.44 46 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 16.26 -1.68 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 18.23 -1.70 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 20.24 -1.79 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 22.31 -1.85 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 24.41 -1.92 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 26.55 -2.00 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.74 -2.06 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.96 -2.13 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 33.26 -2.17 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.58 -2.20 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.85 -2.33 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 40.22 -2.32 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.65 -2.29 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.01 -2.34 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.40 -2.37 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.80 -2.38 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.00 -2.59 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.59 -2.45 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 57.02 -2.46 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 59.39 -2.55 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 61.85 -2.54 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.28 -0.38 44 0 5 0
30MAR27 42.00 P 2.15 2.21 2.15 2.57 -0.37 44 3 3 +3
30MAR27 43.00 P 0.00 0.00 0.00 2.85 -0.39 44 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.14 -0.46 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.45 -0.50 44 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 3.81 -0.50 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.16 -0.53 44 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.52 -0.60 44 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 4.89 -0.66 44 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.32 -0.66 44 0 369 0
30MAR27 52.50 P 0.00 0.00 0.00 6.40 -0.77 43 0 327 0
30MAR27 55.00 P 0.00 0.00 0.00 7.61 -0.83 43 0 621 0
30MAR27 57.50 P 8.90 8.90 8.90 8.88 -1.02 43 1 603 +1
30MAR27 60.00 P 0.00 0.00 0.00 10.30 -1.23 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.93 -1.30 44 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 13.71 -1.35 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 15.47 -1.45 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 17.33 -1.50 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 19.24 -1.63 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.22 -1.53 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 23.25 -1.73 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.31 -1.80 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 27.41 -1.86 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.55 -1.92 47 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 31.72 -1.97 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.93 -2.03 48 0 0 0
TOTAL PUT 2,009 36,778 +517
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$ 62.80
29APR26 42.00 C 0.00 0.00 0.00 21.02 +1.05 98 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.02 +1.35 93 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.89 +0.89 69 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.89 +0.77 65 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.15 +1.35 89 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 16.14 +1.29 83 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 15.07 +1.08 73 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.05 +1.30 67 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 13.26 +1.51 74 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 10.42 +1.08 41 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 8.06 +0.99 41 0 502 0
29APR26 57.50 C 0.00 0.00 0.00 6.01 +0.82 44 0 941 0
29APR26 60.00 C 4.31 4.35 4.05 4.04 +0.60 41 58 888 -23
29APR26 62.50 C 3.15 3.15 2.53 2.54 +0.40 41 36 525 -32
29APR26 65.00 C 1.70 1.90 1.45 1.45 +0.22 40 85 511 -7
29APR26 67.50 C 1.17 1.17 0.81 0.81 +0.15 41 111 391 +33
29APR26 70.00 C 0.55 0.64 0.43 0.40 +0.07 41 32 389 +7
29APR26 72.50 C 0.28 0.28 0.28 0.18 +0.03 41 1 448 -1
29APR26 75.00 C 0.14 0.14 0.14 0.08 +0.01 41 5 382 +5
29APR26 77.50 C 0.09 0.09 0.09 0.03 0.00 41 1 166 -1
29APR26 80.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 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 82 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.47 +1.38 79 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.27 +1.07 68 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.38 +1.23 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.48 +1.36 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.15 +1.12 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.20 +1.02 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.15 +0.89 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.33 +0.92 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.35 +0.89 47 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.18 +1.27 47 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 8.78 +0.88 40 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.88 +0.60 40 0 114 0
28MAY26 60.00 C 5.55 5.55 5.55 5.29 +0.57 40 2 514 0
28MAY26 62.50 C 4.58 4.58 4.54 3.88 +0.43 40 21 210 -1
28MAY26 65.00 C 3.00 3.00 3.00 2.78 +0.31 40 1 255 +1
28MAY26 67.50 C 2.05 2.05 2.05 1.97 +0.25 40 1 250 0
28MAY26 70.00 C 1.48 1.48 1.44 1.36 +0.20 40 35 151 0
28MAY26 72.50 C 0.94 0.94 0.94 0.90 +0.14 40 1 180 0
28MAY26 75.00 C 0.82 0.82 0.72 0.58 +0.09 40 6 104 +2
28MAY26 77.50 C 0.49 0.49 0.49 0.36 +0.05 40 1 34 +1
28MAY26 80.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 21.47 +1.38 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.48 +1.28 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.38 +1.23 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.56 +1.44 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.58 +1.35 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.60 +1.29 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.64 +1.27 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.41 +1.00 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.62 +1.11 46 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.45 +1.04 44 0 227 0
29JUN26 55.00 C 9.62 9.70 9.62 9.45 +1.05 43 15 239 -1
29JUN26 57.50 C 0.00 0.00 0.00 7.46 +0.61 40 0 296 0
29JUN26 60.00 C 0.00 0.00 0.00 5.93 +0.55 40 0 541 0
29JUN26 62.50 C 0.00 0.00 0.00 4.64 +0.44 40 0 228 0
29JUN26 65.00 C 3.74 3.74 3.74 3.60 +0.36 40 12 766 0
29JUN26 67.50 C 0.00 0.00 0.00 2.76 +0.30 41 0 97 0
29JUN26 70.00 C 2.40 2.40 2.18 2.08 +0.25 41 70 2,311 +54
29JUN26 72.50 C 1.68 1.68 1.68 1.53 +0.18 41 1 872 0
29JUN26 75.00 C 1.52 1.52 1.24 1.11 +0.13 41 2 1,549 0
29JUN26 77.50 C 0.96 0.96 0.93 0.79 +0.08 40 104 107 -35
29JUN26 80.00 C 0.83 0.83 0.83 0.57 +0.07 40 1 671 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.41 +0.06 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.28 +0.03 40 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.47 +1.38 60 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.48 +1.28 57 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.38 +1.19 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.56 +1.25 53 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.58 +1.23 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.69 +1.22 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.78 +1.21 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.89 +1.18 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.01 +1.21 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.87 +1.06 44 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.73 +0.80 41 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 8.10 +0.58 41 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.68 +0.52 41 0 75 0
30JUL26 62.50 C 0.00 0.00 0.00 5.45 +0.43 41 0 46 0
30JUL26 65.00 C 4.65 4.65 4.50 4.42 +0.35 41 50 106 +20
30JUL26 67.50 C 0.00 0.00 0.00 3.58 +0.31 41 0 71 0
30JUL26 70.00 C 3.33 3.33 3.33 2.87 +0.29 41 15 30 +15
30JUL26 72.50 C 0.00 0.00 0.00 2.27 +0.25 41 0 8 0
30JUL26 75.00 C 0.00 0.00 0.00 1.78 +0.19 41 0 17 0
30JUL26 77.50 C 1.63 1.63 1.63 1.37 +0.13 41 1 31 +1
30JUL26 80.00 C 0.00 0.00 0.00 1.07 +0.12 41 0 47 0
30JUL26 82.50 C 0.00 0.00 0.00 0.82 +0.09 41 0 2 0
30JUL26 85.00 C 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.55 +1.31 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.65 +1.30 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.70 +1.11 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.89 +1.25 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.04 +1.24 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.22 +1.13 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.40 +0.97 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.52 +0.87 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.82 +1.15 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.95 +1.02 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.26 +0.90 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.74 +0.71 43 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.32 +0.55 43 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 7.21 +0.53 43 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.20 +0.44 43 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 5.32 +0.43 43 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.51 +0.35 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.81 +0.32 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.22 +0.26 43 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.69 +0.21 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.28 +0.20 43 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 1.88 +0.15 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.59 +0.14 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.30 +0.10 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.10 +0.13 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.73 +0.06 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.60 +0.06 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.50 +0.04 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 22.33 +1.26 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.49 +1.22 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.68 +1.02 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.88 +1.02 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.09 +1.11 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.31 +0.92 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.58 +0.92 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.87 +1.02 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.18 +1.00 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.55 +0.95 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.10 +0.95 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.64 +0.71 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.30 +0.60 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.20 +0.58 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.19 +0.54 43 0 20 0
30DEC26 67.50 C 7.41 7.41 7.25 7.29 +0.48 43 30 168 +5
30DEC26 70.00 C 0.00 0.00 0.00 6.48 +0.51 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.75 +0.44 43 0 27 0
30DEC26 75.00 C 5.20 5.20 5.10 5.00 +0.36 43 35 189 +35
30DEC26 77.50 C 0.00 0.00 0.00 4.47 +0.36 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.96 +0.36 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.45 +0.29 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.06 +0.28 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.68 +0.27 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.35 +0.27 43 0 41 0
30MAR27 42.00 C 0.00 0.00 0.00 23.20 +1.07 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.43 +1.05 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.67 +0.95 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.96 +0.95 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.25 +0.95 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.54 +0.97 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.86 +0.88 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.23 +0.89 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.59 +0.96 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.05 +0.91 45 0 205 0
30MAR27 55.00 C 0.00 0.00 0.00 14.65 +0.89 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.33 +0.79 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.96 +0.58 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.96 +0.57 44 0 358 0
30MAR27 65.00 C 0.00 0.00 0.00 9.86 +0.46 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 9.01 +0.49 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.18 +0.47 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.40 +0.45 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.73 +0.66 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.10 +0.43 44 0 2 0
30MAR27 80.00 C 6.00 6.00 6.00 5.48 +0.35 44 1 26 +1
30MAR27 82.50 C 0.00 0.00 0.00 4.99 +0.35 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.50 +0.35 44 0 0 0
TOTAL CALL 734 24,509 +80
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 788 0
29APR26 52.50 P 0.17 0.17 0.15 0.06 -0.06 41 13 2,094 +10
29APR26 55.00 P 0.28 0.30 0.27 0.20 -0.16 41 22 1,760 -11
29APR26 57.50 P 0.54 0.60 0.53 0.53 -0.32 41 11 647 -1
29APR26 60.00 P 1.09 1.20 1.00 1.18 -0.46 41 174 3,843 -17
29APR26 62.50 P 1.90 2.13 1.90 2.17 -0.64 41 33 467 -16
29APR26 65.00 P 3.20 3.61 3.20 3.61 -0.82 41 22 153 +12
29APR26 67.50 P 0.00 0.00 0.00 5.46 -0.96 41 0 119 0
29APR26 70.00 P 7.50 7.50 7.50 7.53 -1.07 41 1 61 -1
29APR26 72.50 P 0.00 0.00 0.00 9.82 -1.12 40 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 12.23 -1.23 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.70 -1.15 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.20 -1.15 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.70 -1.15 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.20 -1.15 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.70 -1.15 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.20 -1.18 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.70 -1.15 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.20 -1.20 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.70 -1.18 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.20 -1.15 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.70 -1.15 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.20 -1.16 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.70 -1.15 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.20 -1.20 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 69 0
28MAY26 45.00 P 0.14 0.14 0.14 0.03 -0.02 40 19 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 -0.04 40 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.14 -0.08 40 0 168 0
28MAY26 50.00 P 0.35 0.35 0.35 0.20 -0.10 40 1 298 -1
28MAY26 52.50 P 0.56 0.56 0.56 0.43 -0.18 40 2 390 +2
28MAY26 55.00 P 0.90 0.91 0.90 0.84 -0.27 40 3 781 -2
28MAY26 57.50 P 1.33 1.47 1.33 1.45 -0.40 40 25 452 +2
28MAY26 60.00 P 2.06 2.06 2.06 2.29 -0.48 40 1 275 +1
28MAY26 62.50 P 3.33 3.33 3.33 3.40 -0.59 40 2 514 +2
28MAY26 65.00 P 0.00 0.00 0.00 4.80 -0.72 40 0 105 0
28MAY26 67.50 P 0.00 0.00 0.00 6.49 -0.84 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.34 -0.96 40 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 10.51 -0.64 41 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 12.55 -1.05 38 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.84 -1.44 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.29 -1.12 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.73 -1.14 40 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.20 -1.15 0 0 0 0
29JUN26 42.00 P 0.22 0.23 0.22 0.08 -0.03 41 22 53 +22
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.05 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 -0.09 41 0 76 0
29JUN26 47.00 P 0.49 0.49 0.49 0.34 -0.13 40 5 218 -5
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.14 40 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 -0.19 40 0 301 0
29JUN26 50.00 P 0.00 0.00 0.00 0.72 -0.20 41 0 366 0
29JUN26 52.50 P 1.24 1.26 1.14 1.19 -0.30 41 22 658 0
29JUN26 55.00 P 0.00 0.00 0.00 1.85 -0.37 41 0 1,241 0
29JUN26 57.50 P 2.58 2.73 2.58 2.69 -0.42 40 59 1,451 -11
29JUN26 60.00 P 3.72 3.72 3.72 3.72 -0.55 40 5 3,209 -5
29JUN26 62.50 P 4.87 5.02 4.79 5.02 -0.61 40 105 543 -79
29JUN26 65.00 P 6.35 6.35 6.35 6.52 -0.70 40 9 903 0
29JUN26 67.50 P 0.00 0.00 0.00 8.23 -0.82 40 0 146 0
29JUN26 70.00 P 0.00 0.00 0.00 10.05 -0.95 40 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.05 -0.88 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 14.03 -1.30 39 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.39 -1.16 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 18.65 -0.96 41 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.99 -1.17 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.38 -1.17 41 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.50 -1.46 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.11 -1.27 34 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.76 -1.04 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.80 -1.36 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.26 -1.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.95 -1.13 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.20 -1.25 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.81 -1.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.30 -1.13 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.96 -1.02 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.27 -1.22 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.20 -0.07 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.26 -0.09 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.34 -0.10 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.43 -0.12 41 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.54 -0.14 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.66 -0.17 41 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.82 -0.18 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.97 -0.24 41 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.18 -0.24 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.78 -0.31 41 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.53 -0.35 41 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 3.44 -0.42 41 0 10 0
30JUL26 60.00 P 4.32 4.32 4.32 4.53 -0.51 40 20 110 +20
30JUL26 62.50 P 0.00 0.00 0.00 5.83 -0.59 40 0 37 0
30JUL26 65.00 P 0.00 0.00 0.00 7.32 -0.67 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.99 -0.75 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.59 -1.05 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 12.66 -0.94 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.44 -1.23 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.68 -1.16 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.88 -1.31 39 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.10 -1.37 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.42 -1.34 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.62 -0.10 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.15 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 -0.19 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.06 -0.17 43 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.22 -0.23 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.44 -0.23 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.66 -0.25 43 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.90 -0.29 43 0 302 0
29SEP26 50.00 P 2.22 2.22 2.22 2.18 -0.30 43 5 1,726 +5
29SEP26 52.50 P 0.00 0.00 0.00 2.89 -0.39 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.84 -0.36 43 0 296 0
29SEP26 57.50 P 0.00 0.00 0.00 4.84 -0.40 42 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 5.99 -0.56 42 0 908 0
29SEP26 62.50 P 0.00 0.00 0.00 7.20 -0.67 41 0 79 0
29SEP26 65.00 P 8.61 8.61 8.61 8.81 -0.65 42 15 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 10.44 -0.71 42 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.12 -0.79 42 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 13.95 -0.85 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.86 -0.93 42 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.86 -0.94 42 0 130 0
29SEP26 80.00 P 0.00 0.00 0.00 19.94 -0.96 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.03 -1.17 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.14 -1.27 40 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 26.55 -1.13 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.66 -1.31 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.98 -1.24 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.40 -1.26 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.71 -1.33 37 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 38.11 -1.33 35 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.52 -1.26 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.07 -1.15 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.51 -1.13 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.96 -1.17 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.44 -1.24 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.33 -0.13 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.47 -0.16 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.69 -0.22 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.97 -0.17 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.21 -0.22 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.50 -0.22 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.79 -0.23 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 3.08 -0.27 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.37 -0.31 43 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 4.26 -0.13 43 0 101 0
30DEC26 55.00 P 5.16 5.16 5.16 5.16 -0.40 42 2 827 +2
30DEC26 57.50 P 0.00 0.00 0.00 6.29 -0.32 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 7.48 -0.37 42 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 8.84 -0.50 42 0 41 0
30DEC26 65.00 P 10.29 10.29 10.29 10.31 -0.60 42 15 142 +15
30DEC26 67.50 P 11.72 11.72 11.72 11.90 -0.65 42 15 91 -5
30DEC26 70.00 P 0.00 0.00 0.00 13.60 -0.68 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 15.25 -0.84 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 17.02 -0.94 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.94 -0.97 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.99 -0.95 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.08 -0.93 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.17 -0.97 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.30 -0.96 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.38 -1.23 40 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.17 44 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.29 -0.19 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.55 -0.23 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.85 -0.23 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.15 -0.23 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.42 -0.27 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.72 -0.25 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 4.04 -0.27 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.37 -0.18 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 5.20 -0.70 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.26 -0.58 42 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 7.41 -0.45 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.81 -0.47 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 10.19 -0.40 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.68 -0.51 43 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 13.25 -0.48 43 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 14.93 -0.51 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.68 -0.55 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.30 -0.78 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.07 -0.93 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.10 -0.83 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.08 -0.89 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.17 -0.81 42 0 0 0
TOTAL PUT 628 35,500 -61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.92
29APR26 15.00 C 0.00 0.00 0.00 5.94 -0.17 52 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.44 -0.17 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.94 -0.16 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.44 -0.18 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.94 -0.16 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.44 -0.16 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.95 -0.16 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.46 -0.16 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.98 -0.17 28 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.53 -0.17 28 0 154 0
29APR26 20.00 C 1.25 1.25 1.09 1.10 -0.19 26 19 497 +15
29APR26 21.00 C 0.00 0.00 0.00 0.49 -0.14 27 0 565 0
29APR26 22.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 159 0
29APR26 23.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.96 -0.17 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.48 -0.15 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.99 -0.15 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.50 -0.15 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.02 -0.22 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.49 -0.16 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.02 -0.16 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.56 -0.15 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 2.13 -0.15 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.73 -0.14 26 0 226 0
28MAY26 20.00 C 0.00 0.00 0.00 1.32 -0.20 24 0 250 0
28MAY26 21.00 C 0.94 0.94 0.94 0.77 -0.12 25 15 477 +15
28MAY26 22.00 C 0.00 0.00 0.00 0.40 -0.07 26 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.19 -0.05 26 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.44 -0.18 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.46 -0.27 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.97 -0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.49 -0.23 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.00 -0.23 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.51 -0.24 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.03 -0.24 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.55 -0.24 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.09 -0.16 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.66 -0.15 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.24 -0.15 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.87 -0.13 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.48 -0.20 25 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.94 -0.14 25 0 385 0
29JUN26 22.00 C 0.63 0.63 0.63 0.56 -0.10 26 15 337 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.32 -0.05 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.49 -0.26 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.00 -0.27 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.51 -0.27 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.03 -0.27 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.67 -0.12 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.11 -0.15 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.68 -0.14 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.28 -0.14 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.91 -0.13 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.58 -0.12 26 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 1.03 -0.12 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.65 -0.08 26 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 18 0
30JUL26 25.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.55 -0.17 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.06 -0.16 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.57 -0.16 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.08 -0.16 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.59 -0.16 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.11 -0.16 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.63 -0.17 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 -0.15 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 -0.16 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 -0.06 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.75 -0.15 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.37 -0.14 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.03 -0.13 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.72 -0.13 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 -0.14 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.85 -0.09 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.58 -0.07 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.38 -0.05 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.09 -0.16 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.62 -0.16 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.15 -0.15 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.70 -0.15 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.24 -0.15 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.81 -0.14 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.02 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.60 -0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 -0.10 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.10 25 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.59 -0.09 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.21 -0.07 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.91 -0.05 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.67 -0.05 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.13 -0.16 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.68 -0.15 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.22 -0.16 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.77 -0.16 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.34 -0.15 28 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 -0.14 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.57 -0.14 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.23 -0.03 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.83 -0.12 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.55 -0.11 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.10 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.89 -0.09 26 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.51 -0.07 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.19 -0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 -0.05 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
TOTAL CALL 49 5,443 +45
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 30 0 194 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 77 0
29APR26 19.50 P 0.15 0.15 0.15 0.09 -0.01 28 1 194 0
29APR26 20.00 P 0.22 0.22 0.22 0.19 0.00 28 10 889 0
29APR26 21.00 P 0.49 0.60 0.48 0.58 +0.03 28 74 565 +41
29APR26 22.00 P 0.00 0.00 0.00 1.27 +0.13 30 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.11 +0.13 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.08 +0.15 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.08 +0.16 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.15 +0.23 61 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.15 +0.23 70 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.15 +0.23 77 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.15 +0.23 84 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.15 +0.23 91 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.15 +0.23 98 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 26 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 138 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 209 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 132 0
28MAY26 19.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.40 +0.03 26 0 243 0
28MAY26 21.00 P 0.80 0.80 0.80 0.83 +0.07 27 10 277 +10
28MAY26 22.00 P 0.00 0.00 0.00 1.47 +0.13 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.21 +0.11 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.12 +0.14 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.11 +0.18 31 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.15 +0.22 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.15 +0.22 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.15 +0.22 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.15 +0.22 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.15 +0.22 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.15 +0.22 65 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 28 0 0 0
29JUN26 15.50 P 0.07 0.07 0.07 0.02 +0.01 28 2 30 -2
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.03 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 +0.03 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.67 +0.05 26 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 0.90 +0.08 27 0 117 0
29JUN26 21.00 P 0.00 0.00 0.00 1.47 +0.13 27 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.19 +0.18 28 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.95 +0.12 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.84 +0.13 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.81 +0.21 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.78 +0.22 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.76 +0.23 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.74 +0.23 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.72 +0.22 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.71 +0.23 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.70 +0.23 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 16.50 P 0.15 0.15 0.15 0.10 +0.01 26 2 2 +2
30JUL26 17.00 P 0.21 0.21 0.21 0.15 +0.01 26 15 15 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.46 +0.03 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.62 +0.03 26 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.81 +0.05 26 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.02 +0.06 26 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.59 +0.11 26 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 2.26 +0.09 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.05 +0.11 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.85 +0.07 23 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.81 +0.16 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.78 +0.20 26 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.80 +0.27 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.77 +0.26 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.76 +0.26 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.75 +0.27 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 0.00 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.01 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 +0.03 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.24 +0.05 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.80 +0.11 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.46 +0.09 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.20 +0.09 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.95 +0.04 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.83 +0.12 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.78 +0.16 22 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.80 +0.26 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.77 +0.26 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.76 +0.26 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.75 +0.27 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.70 +0.23 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 +0.02 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 +0.03 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 +0.04 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.89 +0.04 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 +0.03 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 +0.06 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.49 +0.06 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.04 +0.10 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.72 +0.18 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 +0.01 23 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.11 +0.11 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.94 +0.12 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.82 +0.12 21 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.80 +0.20 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.77 +0.24 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.76 +0.26 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.75 +0.27 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.70 +0.23 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR27 16.00 P 0.41 0.41 0.41 0.38 +0.03 25 2 9 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.03 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 +0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 +0.03 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.08 +0.05 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 +0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.68 +0.06 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.21 +0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.85 +0.10 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.49 +0.10 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.22 +0.09 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.03 +0.11 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.88 +0.12 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.80 +0.15 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.77 +0.20 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.76 +0.25 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.75 +0.27 24 0 0 0
TOTAL PUT 116 6,343 +68
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.23 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 0.00 117 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 0.00 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.18 0.00 118 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 0.00 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 0.00 117 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 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.12 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.10 0.00 118 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.09 0.00 117 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.08 0.00 115 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.07 0.00 113 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 0.00 107 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.04 0.00 103 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 85 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.20 0.00 119 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.22 -0.01 115 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.26 0.00 119 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.29 0.00 118 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.32 0.00 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.36 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.39 -0.01 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.43 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.47 0.00 117 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 0.00 117 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 0.00 117 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 0.00 116 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.63 -0.01 115 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 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 -0.01 115 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 0.00 115 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 0.00 118 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.94 -0.01 114 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 0.00 117 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$ 88.20
29APR26 46.00 C 0.00 0.00 0.00 42.26 +0.35 92 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 41.26 +0.35 86 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 40.26 +0.35 78 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 39.26 +0.35 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 38.26 +0.35 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 35.76 +0.34 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.27 +0.35 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.77 +0.35 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.27 +0.27 0 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 25.78 +0.37 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.28 +0.34 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.78 +0.33 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.29 +0.34 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.79 +0.37 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.29 +0.34 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.81 +0.34 24 0 0 0
29APR26 80.00 C 8.80 8.80 8.80 8.35 +0.31 23 10 10 +10
29APR26 82.50 C 0.00 0.00 0.00 6.02 +0.27 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 3.94 +0.19 23 0 101 0
29APR26 87.50 C 2.56 2.56 2.56 2.30 +0.18 23 15 156 -15
29APR26 90.00 C 1.28 1.28 1.01 1.20 +0.06 23 56 137 -54
29APR26 92.50 C 0.58 0.58 0.58 0.52 0.00 23 15 330 +15
29APR26 95.00 C 0.42 0.42 0.42 0.20 0.00 23 30 57 -15
29APR26 97.50 C 0.00 0.00 0.00 0.07 0.00 23 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 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.86 +0.34 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.37 +0.35 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.88 +0.35 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.39 +0.35 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.89 +0.34 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.40 +0.34 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.91 +0.34 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.42 +0.47 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.94 +0.50 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.49 +0.32 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.09 +0.28 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.81 +0.22 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.72 +0.16 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 4.89 +0.09 22 0 23 0
28MAY26 87.50 C 0.00 0.00 0.00 3.39 +0.09 22 0 97 0
28MAY26 90.00 C 2.25 2.25 2.25 2.24 +0.08 22 4 29 0
28MAY26 92.50 C 1.32 1.32 1.26 1.41 +0.02 22 40 179 +40
28MAY26 95.00 C 0.90 0.90 0.90 0.82 -0.05 22 10 120 -10
28MAY26 97.50 C 0.00 0.00 0.00 0.45 -0.05 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.44 +0.35 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.44 +0.34 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.45 +0.35 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.45 +0.34 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.46 +0.35 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.97 +0.35 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.48 +0.34 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.00 +0.35 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.51 +0.35 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.89 +0.34 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.54 +0.35 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.91 +0.34 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.42 +0.30 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.94 +0.23 0 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 13.74 +0.31 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.43 +0.28 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 9.26 +0.25 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 7.28 +0.21 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 5.55 +0.30 21 0 59 0
29JUN26 87.50 C 0.00 0.00 0.00 4.10 +0.25 21 0 52 0
29JUN26 90.00 C 2.85 2.85 2.85 2.91 +0.18 21 15 64 +15
29JUN26 92.50 C 0.00 0.00 0.00 1.96 +0.05 21 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.34 +0.03 21 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.85 +0.01 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.52 0.00 21 0 31 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 0.00 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 0.00 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 0.00 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.15 +0.35 21 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.54 +0.06 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.02 +0.02 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.60 -0.05 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.22 +0.19 11 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.03 +0.30 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.81 +0.28 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.73 +0.24 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.84 +0.04 20 0 15 0
30JUL26 85.00 C 6.13 6.13 6.13 6.22 +0.29 21 4 54 +4
30JUL26 87.50 C 0.00 0.00 0.00 4.71 +0.19 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 3.56 +0.21 21 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 2.56 +0.09 20 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.88 +0.09 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 1.31 +0.09 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.65 +0.34 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.66 +0.34 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.67 +0.34 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.68 +0.34 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.69 +0.34 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.21 +0.34 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.74 +0.34 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.26 +0.34 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.80 +0.23 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.18 +0.21 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.76 +0.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.38 +0.19 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.03 +0.18 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.76 +0.35 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.48 +0.29 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.36 +0.27 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 10.40 +0.25 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.61 +0.22 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 7.01 +0.18 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.73 +0.19 21 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 4.49 +0.14 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.47 +0.10 21 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.65 +0.07 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 2.02 +0.07 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.50 +0.06 21 0 8 0
29SEP26 102.50 C 1.08 1.08 1.08 1.10 +0.04 21 5 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.79 +0.03 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.65 +0.34 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.66 +0.34 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.67 +0.34 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.68 +0.34 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.69 +0.34 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.21 +0.34 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.74 +0.34 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.26 +0.34 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.80 +0.23 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.25 +0.19 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.88 +0.18 19 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.56 +0.17 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.31 +0.17 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.91 -0.09 20 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 14.80 -0.13 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.81 +0.27 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.97 +0.24 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.30 +0.21 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.81 +0.19 20 0 22 0
30DEC26 87.50 C 6.50 6.53 6.50 6.68 +0.17 21 10 12 +10
30DEC26 90.00 C 0.00 0.00 0.00 5.48 +0.15 20 0 14 0
30DEC26 92.50 C 0.00 0.00 0.00 4.45 +0.12 20 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.56 +0.24 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.84 +0.05 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.28 +0.06 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.81 +0.06 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.42 +0.04 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.10 +0.04 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.83 +0.04 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.28 +0.35 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.83 +0.26 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.41 +0.33 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.03 +0.32 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.72 +0.30 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.78 -0.03 22 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.39 +0.24 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.40 +0.20 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.54 +0.17 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.82 +0.14 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.27 +0.12 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.86 +0.09 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.80 +0.05 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 6.63 +0.05 20 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.62 +0.05 20 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.71 0.00 20 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.92 0.00 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.27 +0.07 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.68 +0.02 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.21 +0.03 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.81 +0.04 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.41 -0.03 20 0 0 0
TOTAL CALL 214 2,554 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 47 0
29APR26 77.50 P 0.10 0.10 0.10 0.01 -0.01 23 1 121 0
29APR26 80.00 P 0.13 0.13 0.13 0.06 -0.03 23 16 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.22 -0.09 23 0 33 0
29APR26 85.00 P 0.69 0.69 0.69 0.66 -0.16 23 2 153 -2
29APR26 87.50 P 1.74 1.74 1.74 1.49 -0.30 23 4 76 0
29APR26 90.00 P 3.40 3.40 3.40 2.95 -0.32 24 15 16 +15
29APR26 92.50 P 4.80 4.80 4.80 4.72 -0.34 23 1 1 +1
29APR26 95.00 P 0.00 0.00 0.00 6.91 -0.36 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 9.31 -0.35 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.80 -0.35 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.30 -0.35 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.80 -0.35 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.30 -0.35 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.80 -0.35 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.16 -0.06 22 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.38 -0.12 22 0 107 0
28MAY26 82.50 P 0.88 0.88 0.88 0.79 -0.20 22 15 45 0
28MAY26 85.00 P 0.00 0.00 0.00 1.46 -0.24 22 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 2.43 -0.35 22 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 3.77 -0.44 22 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 5.43 -0.38 22 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 7.38 -0.39 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.54 -0.39 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.87 -0.38 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.31 -0.35 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.80 -0.35 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.30 -0.35 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.80 -0.35 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 48 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 45 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 40 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 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.35 -0.05 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.67 -0.10 21 0 7 0
29JUN26 82.50 P 1.31 1.31 1.31 1.21 -0.13 21 15 15 -3
29JUN26 85.00 P 0.00 0.00 0.00 1.96 -0.21 21 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 2.94 -0.33 21 0 15 0
29JUN26 90.00 P 4.11 4.57 4.11 4.26 -0.42 21 2 46 +1
29JUN26 92.50 P 0.00 0.00 0.00 5.91 -0.45 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 7.72 -0.32 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 9.78 -0.33 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.01 -0.34 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.36 -0.35 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.21 -0.22 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.30 -0.35 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.80 -0.35 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.58 -0.07 21 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.00 -0.09 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.61 -0.15 21 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 2.46 -0.18 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 3.45 -0.26 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.78 -0.29 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 6.30 -0.42 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.09 -0.31 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.06 -0.33 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.20 -0.33 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.47 -0.61 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.21 -0.29 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.30 -0.35 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.80 -0.35 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 27 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 0.00 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.29 -0.03 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.51 -0.03 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.84 -0.05 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.31 -0.08 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.95 -0.11 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.62 -0.29 20 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.67 -0.30 20 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.76 -0.16 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.22 -0.23 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.84 -0.24 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.57 -0.26 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.45 -0.28 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.47 -0.28 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.60 -0.29 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.19 +0.02 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.48 -0.04 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.62 -0.25 23 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 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 0.00 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 -0.02 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 -0.05 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.35 -0.06 20 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.93 -0.08 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.66 -0.07 20 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 3.56 -0.14 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.51 -0.27 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.64 -0.23 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.95 -0.22 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.61 -0.21 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.30 -0.23 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.11 -0.26 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.03 -0.28 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.08 -0.28 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.19 -0.31 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.48 -0.23 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.67 -0.31 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 -0.07 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.93 -0.09 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.34 -0.12 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 -0.15 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.52 -0.19 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.31 -0.22 20 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.19 -0.25 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.19 -0.26 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.32 -0.28 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.55 -0.31 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.03 -0.31 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.94 -0.34 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.69 -0.35 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.58 -0.35 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.54 -0.36 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.61 -0.36 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.75 -0.37 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.94 -0.37 20 0 0 0
TOTAL PUT 71 2,020 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 504.50
10APR26 360.00 C 0.00 0.00 0.00 144.50 -4.37 0 0 0 0
10APR26 370.00 C 0.00 0.00 0.00 134.50 -4.02 0 0 0 0
10APR26 380.00 C 0.00 0.00 0.00 124.50 -4.02 0 0 0 0
10APR26 390.00 C 0.00 0.00 0.00 114.50 -4.03 0 0 0 0
10APR26 400.00 C 0.00 0.00 0.00 104.50 -4.11 0 0 0 0
10APR26 410.00 C 0.00 0.00 0.00 94.50 -4.03 0 0 0 0
10APR26 420.00 C 0.00 0.00 0.00 84.50 -4.03 0 0 0 0
10APR26 430.00 C 0.00 0.00 0.00 74.50 -4.03 0 0 0 0
10APR26 440.00 C 0.00 0.00 0.00 64.50 -4.03 0 0 0 0
10APR26 450.00 C 56.00 56.00 56.00 54.50 -4.03 0 10 0 -10
10APR26 460.00 C 0.00 0.00 0.00 44.50 -4.04 0 0 0 0
10APR26 470.00 C 0.00 0.00 0.00 34.50 -4.07 0 0 0 -161
10APR26 480.00 C 22.00 24.00 21.50 24.50 -5.05 0 47 0 -468
10APR26 490.00 C 20.00 21.00 11.83 14.50 -4.58 0 131 0 -1,198
10APR26 500.00 C 10.84 14.31 2.27 4.50 -5.52 0 2,900 51 -1,581
10APR26 510.00 C 3.57 5.20 0.01 0.00 -3.61 0 6,253 2,850 +568
10APR26 520.00 C 0.45 1.00 0.01 0.00 -1.44 0 1,798 1,894 +85
10APR26 530.00 C 0.07 0.07 0.01 0.00 -0.64 0 104 1,444 -32
10APR26 540.00 C 0.01 0.01 0.01 0.00 -0.32 0 77 1,197 0
10APR26 550.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 689 0
10APR26 560.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 737 0
10APR26 570.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 201 0
10APR26 580.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 70 0
10APR26 590.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
10APR26 600.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 150 0
10APR26 610.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
10APR26 620.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
10APR26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 134.67 -4.02 64 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 124.67 -4.03 0 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 114.68 -4.02 55 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 104.68 -4.03 0 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 94.69 -4.03 46 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 84.69 -4.04 0 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 74.71 -4.04 40 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 64.73 -4.07 37 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 54.79 -4.11 35 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 44.92 -4.18 34 0 0 0
17APR26 470.00 C 0.00 0.00 0.00 35.24 -4.28 32 0 0 0
17APR26 480.00 C 25.41 25.41 25.41 25.35 -5.41 25 3 7 +3
17APR26 490.00 C 19.50 19.50 16.00 16.90 -4.98 26 21 21 +19
17APR26 500.00 C 13.89 13.89 9.00 9.91 -3.98 26 229 198 +185
17APR26 510.00 C 8.30 10.89 4.60 5.56 -2.50 28 4,162 2,625 +2,030
17APR26 520.00 C 4.54 5.50 2.30 2.93 -1.61 29 2,174 1,376 +641
17APR26 530.00 C 2.54 2.90 1.09 1.48 -0.90 31 538 641 +189
17APR26 540.00 C 1.30 1.32 0.61 0.73 -0.52 32 1,058 908 0
17APR26 550.00 C 0.70 0.80 0.40 0.38 -0.21 34 143 556 +113
17APR26 560.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 268 0
17APR26 570.00 C 0.18 0.20 0.18 0.09 -0.03 37 21 21 +21
17APR26 580.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 30 0
17APR26 590.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 5 0
17APR26 610.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
17APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 144.94 -4.03 0 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 134.95 -4.03 0 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 124.97 -4.03 36 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 114.98 -4.04 31 0 60 0
29APR26 400.00 C 0.00 0.00 0.00 104.99 -4.06 0 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 95.01 -4.09 29 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 85.05 -4.13 30 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 75.12 -4.20 29 0 7 0
29APR26 440.00 C 0.00 0.00 0.00 65.28 -4.29 29 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 55.61 -4.38 29 0 350 0
29APR26 460.00 C 0.00 0.00 0.00 46.25 -4.42 29 0 99 0
29APR26 470.00 C 0.00 0.00 0.00 37.66 -3.42 30 0 1,500 0
29APR26 480.00 C 31.20 31.20 28.26 28.36 -5.52 26 5 2,943 +4
29APR26 490.00 C 28.00 28.00 20.75 21.36 -3.76 27 707 6,017 +451
29APR26 500.00 C 20.79 22.18 14.20 15.43 -3.37 27 1,692 11,667 +234
29APR26 510.00 C 14.50 15.21 9.90 10.65 -2.33 28 2,216 27,303 +350
29APR26 520.00 C 9.42 10.60 6.55 7.65 -1.46 29 1,361 13,023 +165
29APR26 530.00 C 6.36 7.50 4.31 5.49 -0.66 31 1,909 8,308 +146
29APR26 540.00 C 4.20 4.90 2.94 3.96 -0.11 32 988 5,757 +246
29APR26 550.00 C 2.73 3.31 2.05 2.89 +0.16 34 947 17,184 +462
29APR26 560.00 C 2.21 2.36 1.45 2.13 +0.39 35 601 14,681 +243
29APR26 570.00 C 1.40 1.40 1.11 1.59 +0.52 37 313 11,511 +226
29APR26 580.00 C 1.00 1.00 0.91 1.20 +0.55 38 93 6,079 -2
29APR26 590.00 C 0.90 0.90 0.68 0.93 +0.54 40 95 3,523 -41
29APR26 600.00 C 0.23 0.60 0.23 0.72 +0.49 41 753 12,553 -463
29APR26 610.00 C 0.45 0.45 0.45 0.59 +0.45 43 247 5,953 +247
29APR26 620.00 C 0.30 0.32 0.30 0.46 +0.38 44 105 7,053 +100
29APR26 630.00 C 0.29 0.29 0.29 0.38 +0.33 46 10 5,666 -10
29APR26 640.00 C 0.00 0.00 0.00 0.32 +0.29 47 0 3,322 0
29APR26 650.00 C 0.16 0.17 0.16 0.26 +0.24 48 266 3,169 +9
29APR26 660.00 C 0.00 0.00 0.00 0.23 +0.22 50 0 2,433 0
29APR26 670.00 C 0.00 0.00 0.00 0.19 +0.18 51 0 1,705 0
29APR26 680.00 C 0.08 0.08 0.08 0.17 +0.16 53 300 3,120 +300
29APR26 690.00 C 0.00 0.00 0.00 0.15 +0.14 54 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.14 +0.13 56 0 8,578 0
29APR26 710.00 C 0.01 0.01 0.01 0.12 +0.11 57 60 904 +60
29APR26 720.00 C 0.00 0.00 0.00 0.11 +0.10 59 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.10 +0.09 60 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.09 +0.08 61 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.08 +0.07 63 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.07 +0.06 64 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.06 +0.05 64 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 63 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 73 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 74 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 75 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 144.94 -4.40 0 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 134.95 -4.43 0 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 124.97 -4.46 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 115.02 -4.48 0 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 105.26 -3.79 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 95.63 -3.47 29 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 85.89 -4.22 29 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 76.33 -4.24 29 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 67.05 -4.21 29 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 59.18 -3.09 32 0 288 0
28MAY26 460.00 C 0.00 0.00 0.00 49.84 -2.58 29 0 193 0
28MAY26 470.00 C 47.57 47.57 41.97 41.97 -3.80 29 3 435 +2
28MAY26 480.00 C 0.00 0.00 0.00 33.76 -4.47 27 0 1,804 0
28MAY26 490.00 C 29.45 29.45 29.45 27.58 -2.77 28 35 2,849 0
28MAY26 500.00 C 27.00 27.00 20.96 22.16 -2.71 28 46 2,344 -11
28MAY26 510.00 C 21.35 21.35 16.16 17.51 -1.79 28 2,207 3,141 +974
28MAY26 520.00 C 17.00 17.00 12.66 13.84 -1.49 29 1,016 12,617 -437
28MAY26 530.00 C 13.85 13.85 9.75 10.84 -1.23 29 588 2,845 -462
28MAY26 540.00 C 9.50 10.00 7.53 8.41 -1.09 29 372 3,328 +288
28MAY26 550.00 C 8.32 8.45 5.83 6.45 -0.79 30 554 3,941 +172
28MAY26 560.00 C 6.60 6.60 4.60 4.89 -0.97 30 506 5,497 +220
28MAY26 570.00 C 4.70 4.70 3.52 3.89 -0.70 31 714 2,484 +243
28MAY26 580.00 C 3.92 3.94 2.88 3.00 -0.49 31 6,073 8,365 +4,385
28MAY26 590.00 C 3.10 3.19 2.52 2.24 -0.41 31 293 10,558 +184
28MAY26 600.00 C 2.31 2.31 2.06 1.66 -0.37 32 9,703 41,400 +8,456
28MAY26 610.00 C 2.06 2.06 1.80 1.26 -0.27 32 157 3,135 +46
28MAY26 620.00 C 0.00 0.00 0.00 0.90 -0.26 32 0 3,814 0
28MAY26 630.00 C 1.26 1.26 1.25 0.69 -0.20 32 2 2,472 0
28MAY26 640.00 C 0.95 0.95 0.95 0.50 -0.16 33 32 3,916 +19
28MAY26 650.00 C 1.06 1.06 1.02 0.37 -0.14 33 26 3,375 +6
28MAY26 660.00 C 0.88 0.88 0.88 0.28 -0.10 33 10 4,850 0
28MAY26 670.00 C 0.00 0.00 0.00 0.20 -0.10 33 0 3,412 0
28MAY26 680.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 3,078 0
28MAY26 690.00 C 0.63 0.63 0.63 0.15 -0.02 35 24 368 +19
28MAY26 700.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 18,148 0
28MAY26 710.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 3,121 0
28MAY26 720.00 C 0.45 0.45 0.45 0.11 +0.03 38 20 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.06 +0.04 41 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.05 +0.04 42 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 0 253 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,369 0
29JUN26 360.00 C 0.00 0.00 0.00 144.94 -4.42 0 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 134.95 -4.47 0 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 124.99 -4.52 0 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 115.25 -4.43 0 0 220 0
29JUN26 400.00 C 105.00 105.00 105.00 105.65 -3.40 28 5 131 +5
29JUN26 410.00 C 0.00 0.00 0.00 96.18 -2.92 29 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 86.68 -4.24 29 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 77.52 -4.24 28 0 61 0
29JUN26 440.00 C 75.69 75.69 75.69 68.71 -4.21 28 1 125 +1
29JUN26 450.00 C 0.00 0.00 0.00 60.31 -4.15 28 0 361 0
29JUN26 460.00 C 0.00 0.00 0.00 52.42 -4.11 28 0 300 0
29JUN26 470.00 C 0.00 0.00 0.00 45.17 -3.93 28 0 2,208 0
29JUN26 480.00 C 44.07 44.07 38.00 38.28 -3.89 27 34 2,333 0
29JUN26 490.00 C 38.20 38.50 36.00 31.79 -3.72 27 5 3,006 -2
29JUN26 500.00 C 31.95 32.00 25.87 26.62 -3.30 27 146 8,335 +13
29JUN26 510.00 C 26.43 26.43 21.18 21.70 -3.24 27 685 3,535 +105
29JUN26 520.00 C 21.00 21.45 17.37 17.85 -2.96 27 559 8,975 +185
29JUN26 530.00 C 18.15 18.50 14.63 14.91 -2.29 27 1,320 6,902 +1,050
29JUN26 540.00 C 15.36 15.36 12.20 12.23 -2.05 28 128 9,366 +12
29JUN26 550.00 C 12.40 12.40 9.50 9.82 -1.98 27 5,328 10,739 +3,872
29JUN26 560.00 C 10.35 10.35 7.84 7.76 -1.92 27 2,086 8,603 +83
29JUN26 570.00 C 8.30 8.43 6.76 6.01 -2.02 27 546 10,212 +189
29JUN26 580.00 C 7.00 7.21 5.50 4.66 -1.94 27 290 8,554 +61
29JUN26 590.00 C 4.93 4.93 4.39 3.59 -1.79 27 136 5,476 -20
29JUN26 600.00 C 4.80 5.20 3.80 2.69 -1.63 27 1,279 26,261 -982
29JUN26 610.00 C 3.82 3.82 3.23 2.03 -1.44 27 14 7,444 0
29JUN26 620.00 C 3.20 3.20 2.80 1.52 -1.27 27 1,165 21,077 -1,045
29JUN26 630.00 C 2.75 2.75 2.36 1.10 -1.12 27 1,292 12,067 +1,240
29JUN26 640.00 C 0.00 0.00 0.00 0.82 -0.96 27 0 5,040 0
29JUN26 650.00 C 0.00 0.00 0.00 0.59 -0.82 27 22 6,577 0
29JUN26 660.00 C 2.50 2.50 2.35 0.41 -0.72 27 1,530 17,757 +30
29JUN26 670.00 C 0.00 0.00 0.00 0.30 -0.60 27 0 7,278 0
29JUN26 680.00 C 0.00 0.00 0.00 0.20 -0.51 27 0 13,761 0
29JUN26 690.00 C 0.00 0.00 0.00 0.15 -0.42 27 0 7,272 0
29JUN26 700.00 C 1.38 1.50 1.32 0.14 -0.30 28 45 16,693 +30
29JUN26 710.00 C 1.12 1.12 1.12 0.12 -0.24 28 3 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 0.11 -0.17 29 0 3,705 0
29JUN26 730.00 C 0.00 0.00 0.00 0.10 -0.12 30 0 8,340 0
29JUN26 740.00 C 0.97 0.98 0.80 0.09 -0.09 30 60 4,977 +50
29JUN26 750.00 C 1.00 1.00 1.00 0.08 -0.06 31 23 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 118 0
29JUN26 800.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 17,810 0
29JUN26 810.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 33 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 33 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 880.00 C 0.32 0.32 0.32 0.01 0.00 35 20 157 +20
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29JUN26 920.00 C 0.25 0.25 0.25 0.01 0.00 38 11 990 +11
30JUL26 360.00 C 0.00 0.00 0.00 144.94 -4.52 0 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 135.13 -4.47 0 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 125.46 -4.37 27 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 115.99 -3.69 29 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 106.71 -2.89 30 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 97.64 -2.89 30 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 88.26 -4.29 29 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 79.64 -4.27 29 0 1 0
30JUL26 440.00 C 0.00 0.00 0.00 71.37 -4.18 29 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 63.63 -4.15 28 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 56.34 -4.01 28 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 49.44 -3.87 28 0 150 0
30JUL26 480.00 C 45.31 45.31 45.31 42.50 -4.87 27 35 420 0
30JUL26 490.00 C 36.38 36.38 36.38 36.91 -3.90 27 30 1,035 0
30JUL26 500.00 C 37.15 37.15 30.88 31.68 -3.70 27 121 1,203 +90
30JUL26 510.00 C 31.72 31.72 27.20 27.11 -3.32 27 121 447 +1
30JUL26 520.00 C 24.14 24.14 22.44 22.93 -3.28 27 121 404 +118
30JUL26 530.00 C 22.20 22.20 19.50 19.69 -2.63 27 72 382 -31
30JUL26 540.00 C 19.50 19.50 16.15 16.65 -2.48 27 25 410 +1
30JUL26 550.00 C 17.20 17.20 13.73 14.07 -2.40 28 5,539 5,589 +4,648
30JUL26 560.00 C 13.75 13.75 11.73 12.15 -1.99 28 1,567 2,629 +905
30JUL26 570.00 C 10.90 10.90 9.60 10.29 -1.85 28 573 1,583 +486
30JUL26 580.00 C 10.34 10.34 9.76 8.65 -1.75 28 99 1,294 +27
30JUL26 590.00 C 8.79 8.79 7.90 7.19 -1.73 28 66 488 +51
30JUL26 600.00 C 7.80 7.80 6.15 5.95 -1.65 29 159 355 +140
30JUL26 610.00 C 6.34 6.34 5.35 4.93 -1.60 29 480 2,776 +460
30JUL26 620.00 C 5.84 5.87 4.52 4.06 -1.61 29 904 4,573 +858
30JUL26 630.00 C 4.70 4.70 4.39 3.34 -1.61 29 731 2,424 +691
30JUL26 640.00 C 0.00 0.00 0.00 2.67 -1.63 29 0 60 0
30JUL26 650.00 C 4.00 4.00 3.40 2.23 -1.46 29 15 201 +15
30JUL26 660.00 C 0.00 0.00 0.00 1.85 -1.33 29 0 121 0
30JUL26 670.00 C 0.00 0.00 0.00 1.43 -1.23 29 0 1,120 0
30JUL26 680.00 C 0.00 0.00 0.00 1.23 -1.10 29 0 137 0
30JUL26 690.00 C 0.00 0.00 0.00 0.96 -1.04 29 0 292 0
30JUL26 700.00 C 0.00 0.00 0.00 0.79 -0.89 29 0 496 0
30JUL26 710.00 C 0.00 0.00 0.00 0.64 -0.84 29 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 0.51 -0.77 30 0 30 0
30JUL26 730.00 C 1.51 1.60 1.51 0.44 -0.64 30 1,638 1,664 +1,638
30JUL26 740.00 C 0.00 0.00 0.00 0.34 -0.61 30 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.27 -0.53 30 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.23 -0.46 30 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.18 -0.41 30 0 0 0
30JUL26 780.00 C 0.00 0.00 0.00 0.15 -0.38 30 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 0.12 -0.36 30 0 0 0
30JUL26 800.00 C 0.00 0.00 0.00 0.10 -0.30 30 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 147.79 -3.02 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 138.56 -3.04 35 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 129.46 -3.07 34 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 120.55 -3.07 33 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 111.82 -3.06 33 0 223 0
29SEP26 410.00 C 0.00 0.00 0.00 103.28 -3.09 32 0 372 0
29SEP26 420.00 C 0.00 0.00 0.00 93.69 -4.42 30 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 85.96 -3.73 30 0 9 0
29SEP26 440.00 C 0.00 0.00 0.00 79.34 -2.84 30 0 0 0
29SEP26 450.00 C 70.32 70.32 70.32 71.37 -3.68 29 1 122 +1
29SEP26 460.00 C 0.00 0.00 0.00 64.43 -3.76 29 0 603 0
29SEP26 470.00 C 58.87 58.87 58.87 58.26 -3.54 29 48 304 +20
29SEP26 480.00 C 0.00 0.00 0.00 52.15 -4.03 29 0 384 0
29SEP26 490.00 C 49.96 49.96 48.69 46.26 -3.95 28 37 784 +37
29SEP26 500.00 C 42.00 42.00 40.00 41.20 -3.79 28 3 2,515 0
29SEP26 510.00 C 38.10 38.34 35.69 36.33 -3.71 28 123 2,099 +3
29SEP26 520.00 C 38.00 38.00 31.47 32.10 -3.65 28 47 3,493 -40
29SEP26 530.00 C 29.31 29.31 29.31 28.49 -3.17 28 50 1,717 +50
29SEP26 540.00 C 26.80 26.80 24.33 25.10 -2.82 28 181 1,952 +80
29SEP26 550.00 C 21.44 21.50 21.44 21.98 -2.94 28 130 17,915 +61
29SEP26 560.00 C 21.95 21.95 19.00 19.33 -2.82 28 435 3,403 +253
29SEP26 570.00 C 18.74 18.74 18.16 16.91 -2.56 28 102 1,438 +2
29SEP26 580.00 C 16.26 16.28 16.26 14.53 -2.54 28 35 5,804 +33
29SEP26 590.00 C 15.47 15.47 15.47 12.59 -2.21 28 1 832 0
29SEP26 600.00 C 14.36 14.36 11.50 10.78 -2.23 28 690 10,857 +214
29SEP26 610.00 C 11.61 11.62 10.67 9.22 -2.02 28 398 4,676 +211
29SEP26 620.00 C 9.34 9.34 9.34 7.89 -1.84 28 55 4,068 +55
29SEP26 630.00 C 0.00 0.00 0.00 6.64 -1.80 28 0 4,543 0
29SEP26 640.00 C 0.00 0.00 0.00 5.69 -1.47 28 0 6,649 0
29SEP26 650.00 C 6.40 6.50 6.17 4.75 -1.50 27 81 30,335 +31
29SEP26 660.00 C 0.00 0.00 0.00 4.04 -1.30 27 0 6,216 0
29SEP26 670.00 C 6.37 6.37 6.37 3.39 -1.15 27 2 2,213 0
29SEP26 680.00 C 5.30 5.30 5.30 2.72 -1.20 27 10 9,851 0
29SEP26 690.00 C 4.20 4.20 4.20 2.37 -0.92 27 2 525 -2
29SEP26 700.00 C 4.00 4.00 4.00 1.88 -0.94 27 5 2,435 +3
29SEP26 710.00 C 0.00 0.00 0.00 1.63 -0.78 27 0 328 0
29SEP26 720.00 C 0.00 0.00 0.00 1.31 -0.69 27 0 1,821 0
29SEP26 730.00 C 0.00 0.00 0.00 1.06 -0.66 27 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.89 -0.56 27 0 601 0
29SEP26 750.00 C 0.00 0.00 0.00 0.73 -0.46 27 0 1,751 0
29SEP26 760.00 C 0.00 0.00 0.00 0.59 -0.44 27 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.49 -0.38 27 0 1,158 0
29SEP26 780.00 C 0.00 0.00 0.00 0.40 -0.30 27 0 1,006 0
29SEP26 790.00 C 2.73 2.73 2.73 0.32 -0.28 27 96 180 +96
29SEP26 800.00 C 2.58 2.58 2.30 0.26 -0.25 27 292 721 +197
29SEP26 810.00 C 0.00 0.00 0.00 0.21 -0.19 27 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.17 -0.17 27 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.14 -0.15 27 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.11 -0.12 27 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.09 -0.10 27 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.07 -0.09 27 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.05 -0.09 26 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.04 -0.07 26 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.03 -0.06 26 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.02 -0.06 26 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 -0.05 25 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 970.00 C 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 28 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 29 0 845 0
30DEC26 360.00 C 0.00 0.00 0.00 151.44 -5.74 32 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 142.14 -6.31 31 0 30 0
30DEC26 380.00 C 135.00 135.00 135.00 133.12 -8.60 30 2 418 +2
30DEC26 390.00 C 0.00 0.00 0.00 124.35 -7.10 29 0 220 0
30DEC26 400.00 C 0.00 0.00 0.00 115.87 -7.37 29 0 1,011 0
30DEC26 410.00 C 0.00 0.00 0.00 107.86 -7.41 29 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 100.07 -7.43 28 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 92.83 -7.16 28 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 83.38 -8.54 26 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 77.09 -8.03 26 0 893 0
30DEC26 460.00 C 0.00 0.00 0.00 71.17 -7.59 27 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 65.67 -6.99 27 0 280 0
30DEC26 480.00 C 0.00 0.00 0.00 60.48 -6.21 27 0 2,109 0
30DEC26 490.00 C 58.00 58.00 58.00 57.48 -4.85 28 1 1,157 +1
30DEC26 500.00 C 58.50 58.50 51.76 49.67 -7.44 27 84 1,729 +48
30DEC26 510.00 C 50.87 50.87 46.62 48.11 -4.29 28 109 1,488 -12
30DEC26 520.00 C 46.60 46.60 42.20 43.69 -3.97 28 151 1,232 -150
30DEC26 530.00 C 38.65 38.65 38.23 39.72 -3.70 28 100 2,457 0
30DEC26 540.00 C 37.48 37.48 37.48 36.12 -3.41 28 5 1,773 0
30DEC26 550.00 C 32.50 32.50 32.50 32.42 -3.61 28 50 6,724 +50
30DEC26 560.00 C 29.58 29.58 28.88 29.33 -3.38 28 497 2,219 +302
30DEC26 570.00 C 28.90 28.90 25.91 26.23 -3.50 28 590 4,734 +509
30DEC26 580.00 C 23.69 23.69 23.67 23.41 -3.34 28 319 4,982 0
30DEC26 590.00 C 21.47 21.80 21.45 20.98 -3.19 28 358 3,310 +232
30DEC26 600.00 C 23.65 24.00 19.41 18.55 -3.30 28 386 13,397 -18
30DEC26 610.00 C 18.71 18.71 17.69 16.52 -3.00 28 949 2,424 -13
30DEC26 620.00 C 18.16 18.16 16.55 14.66 -2.92 27 2 2,547 0
30DEC26 630.00 C 16.56 16.56 16.56 12.80 -3.02 27 1 1,787 0
30DEC26 640.00 C 15.80 15.80 13.50 11.38 -2.67 27 11 2,269 +10
30DEC26 650.00 C 14.60 14.60 12.30 10.01 -2.58 27 2 2,306 +1
30DEC26 660.00 C 11.02 11.30 11.02 8.65 -2.64 27 125 2,006 +75
30DEC26 670.00 C 10.00 10.00 10.00 7.67 -2.33 27 1 509 -1
30DEC26 680.00 C 0.00 0.00 0.00 6.68 -2.19 27 0 1,330 0
30DEC26 690.00 C 0.00 0.00 0.00 5.73 -2.22 27 0 454 0
30DEC26 700.00 C 9.00 9.00 7.85 5.04 -2.00 27 126 15,303 +90
30DEC26 710.00 C 0.00 0.00 0.00 4.36 -1.79 27 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 3.70 -1.82 26 0 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 3.24 -1.65 26 0 188 0
30DEC26 740.00 C 0.00 0.00 0.00 2.78 -1.48 26 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 2.33 -1.44 26 0 12,479 0
30DEC26 760.00 C 4.80 4.81 4.80 2.03 -1.33 26 104 2,639 +2
30DEC26 770.00 C 0.00 0.00 0.00 1.73 -1.21 26 0 477 0
30DEC26 780.00 C 0.00 0.00 0.00 1.44 -1.09 26 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.21 -1.05 26 0 65 0
30DEC26 800.00 C 4.71 4.71 4.00 1.03 -0.96 26 65 628 +35
30DEC26 810.00 C 0.00 0.00 0.00 0.84 -0.84 26 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 0.72 -0.73 25 0 210 0
30DEC26 830.00 C 0.00 0.00 0.00 0.61 -0.68 25 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 0.50 -0.63 25 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.42 -0.55 25 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.35 -0.49 25 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.29 -0.45 25 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.23 -0.42 25 0 98 0
30DEC26 890.00 C 0.00 0.00 0.00 0.20 -0.35 25 0 63 0
30DEC26 900.00 C 0.00 0.00 0.00 0.16 -0.32 25 0 333 0
30DEC26 910.00 C 0.00 0.00 0.00 0.13 -0.29 25 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 -0.26 25 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.09 -0.22 25 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.07 -0.19 24 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.06 -0.17 24 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.05 -0.15 24 0 36 0
30DEC26 970.00 C 2.30 2.30 2.30 0.04 -0.13 24 10 95 +10
30DEC26 980.00 C 0.00 0.00 0.00 0.03 -0.11 24 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.02 -0.11 24 0 41 0
30DEC26 1,000.00 C 1.93 1.93 1.91 0.01 -0.10 23 21 2,313 +20
30MAR27 360.00 C 0.00 0.00 0.00 159.40 -3.37 35 0 1 0
30MAR27 370.00 C 0.00 0.00 0.00 149.83 -4.52 33 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 142.56 -3.55 33 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 134.41 -3.66 33 0 109 0
30MAR27 400.00 C 130.19 130.19 130.19 126.58 -3.61 32 2 645 0
30MAR27 410.00 C 0.00 0.00 0.00 119.01 -3.55 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 111.49 -3.61 31 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 104.58 -3.36 31 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 97.67 -3.33 31 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 88.48 -4.93 29 0 233 0
30MAR27 460.00 C 0.00 0.00 0.00 82.47 -4.83 29 0 10 0
30MAR27 470.00 C 81.18 81.18 81.18 76.46 -4.72 28 30 64 +30
30MAR27 480.00 C 74.80 74.80 72.00 71.08 -4.40 28 3 416 -2
30MAR27 490.00 C 66.96 66.96 66.96 67.36 -4.18 29 20 272 +20
30MAR27 500.00 C 68.50 68.50 61.00 61.50 -5.14 29 287 864 +218
30MAR27 510.00 C 0.00 0.00 0.00 57.16 -4.29 29 0 277 0
30MAR27 520.00 C 0.00 0.00 0.00 52.68 -4.14 28 0 242 0
30MAR27 530.00 C 0.00 0.00 0.00 48.49 -3.80 28 0 993 0
30MAR27 540.00 C 0.00 0.00 0.00 44.72 -3.60 28 0 194 0
30MAR27 550.00 C 43.13 43.13 41.00 40.80 -3.76 28 15 479 +10
30MAR27 560.00 C 37.83 38.02 37.72 37.10 -3.69 28 183 362 +94
30MAR27 570.00 C 0.00 0.00 0.00 33.91 -3.59 28 0 1,128 0
30MAR27 580.00 C 32.21 32.21 32.21 30.71 -3.75 27 30 394 -4
30MAR27 590.00 C 32.90 32.90 29.25 27.71 -3.70 27 81 475 -24
30MAR27 600.00 C 29.20 29.20 28.53 25.18 -3.48 27 163 2,313 +134
30MAR27 610.00 C 27.34 27.34 25.07 22.64 -3.63 27 2 1,801 0
30MAR27 620.00 C 26.30 26.30 24.22 20.25 -3.63 27 38 2,304 -29
30MAR27 630.00 C 0.00 0.00 0.00 18.29 -3.27 27 1 1,139 +1
30MAR27 640.00 C 19.74 19.74 19.74 16.34 -3.40 26 1 628 -1
30MAR27 650.00 C 19.60 19.60 18.75 14.45 -3.46 26 60 293 +10
30MAR27 660.00 C 0.00 0.00 0.00 12.99 -3.10 26 0 216 0
30MAR27 670.00 C 16.76 16.76 16.00 11.52 -3.08 26 378 1,014 +378
30MAR27 680.00 C 0.00 0.00 0.00 10.06 -3.18 26 0 465 0
30MAR27 690.00 C 0.00 0.00 0.00 9.00 -2.89 26 1 233 0
30MAR27 700.00 C 0.00 0.00 0.00 7.93 -2.67 26 0 1,613 0
30MAR27 710.00 C 0.00 0.00 0.00 6.86 -2.77 25 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 6.07 -2.59 25 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 5.32 -2.37 25 0 2 0
30MAR27 740.00 C 0.00 0.00 0.00 4.57 -2.30 25 0 2,498 0
30MAR27 750.00 C 0.00 0.00 0.00 3.98 -2.22 25 0 91 0
30MAR27 760.00 C 0.00 0.00 0.00 3.47 -2.05 25 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 2.96 -1.89 25 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 2.53 -1.81 24 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 2.20 -1.69 24 0 41 0
30MAR27 800.00 C 6.50 6.50 6.50 1.86 -1.58 24 1 241 -1
30MAR27 810.00 C 0.00 0.00 0.00 1.56 -1.42 24 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.35 -1.32 24 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.13 -1.25 24 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 0.93 -1.16 24 0 40 0
30MAR27 850.00 C 5.45 5.45 5.39 0.77 -1.02 23 199 687 +199
TOTAL CALL 92,135 998,389 +35,772
10APR26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10APR26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
10APR26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
10APR26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
10APR26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
10APR26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
10APR26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,081 0
10APR26 460.00 P 0.04 0.04 0.04 0.00 -0.02 0 5 1,136 -4
10APR26 470.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1,198 0
10APR26 480.00 P 0.02 0.02 0.01 0.00 -0.16 0 264 1,467 +35
10APR26 490.00 P 0.10 0.10 0.05 0.00 -0.56 0 6 1,899 -6
10APR26 500.00 P 0.70 1.37 0.15 0.00 -1.75 0 3,175 1,977 -698
10APR26 510.00 P 2.67 8.20 1.60 5.50 +0.14 0 1,817 2 -400
10APR26 520.00 P 11.00 18.25 9.00 15.50 +2.41 0 66 0 -47
10APR26 530.00 P 19.00 27.50 19.00 25.50 +2.70 0 38 0 -43
10APR26 540.00 P 34.75 37.46 34.75 35.50 +2.74 0 46 0 -56
10APR26 550.00 P 43.45 46.00 43.45 45.50 +3.83 0 12 0 -12
10APR26 560.00 P 55.05 55.05 55.05 55.50 +3.90 0 1 0 -1
10APR26 570.00 P 0.00 0.00 0.00 65.50 +3.20 0 0 0 0
10APR26 580.00 P 0.00 0.00 0.00 75.50 +3.10 0 0 0 0
10APR26 590.00 P 0.00 0.00 0.00 85.50 +3.11 0 0 0 0
10APR26 600.00 P 0.00 0.00 0.00 95.50 +3.11 0 0 0 0
10APR26 610.00 P 0.00 0.00 0.00 105.50 +2.98 0 0 0 0
10APR26 620.00 P 0.00 0.00 0.00 115.50 +3.47 0 0 0 0
10APR26 630.00 P 0.00 0.00 0.00 125.50 +3.11 0 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
17APR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
17APR26 430.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
17APR26 440.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 10 0
17APR26 450.00 P 0.16 0.16 0.16 0.08 -0.08 35 1 6 +1
17APR26 460.00 P 0.37 0.50 0.37 0.22 -0.14 34 51 120 +50
17APR26 470.00 P 0.73 0.92 0.71 0.54 -0.26 32 187 278 +180
17APR26 480.00 P 1.00 1.81 1.00 1.27 -0.34 31 443 394 +198
17APR26 490.00 P 1.80 3.60 1.80 2.80 -0.15 29 1,209 1,040 +911
17APR26 500.00 P 4.50 7.05 3.46 5.67 -0.05 28 2,956 5,182 +1,317
17APR26 510.00 P 8.53 12.50 6.99 11.37 +1.50 30 352 5,407 +77
17APR26 520.00 P 15.96 20.30 15.33 18.88 +3.18 32 58 45 +34
17APR26 530.00 P 21.50 28.57 21.50 27.65 +3.21 36 32 64 +32
17APR26 540.00 P 35.30 37.47 35.30 36.09 +2.75 33 26 38 +26
17APR26 550.00 P 42.94 47.00 42.94 45.72 +3.83 34 12 12 +12
17APR26 560.00 P 54.60 54.60 54.60 55.57 +3.95 36 1 1 +1
17APR26 570.00 P 0.00 0.00 0.00 65.51 +3.21 37 0 1 0
17APR26 580.00 P 0.00 0.00 0.00 75.50 +3.10 0 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 85.50 +3.11 0 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 95.50 +3.11 0 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 108.00 +4.36 97 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 116.83 +3.20 91 0 0 0
17APR26 630.00 P 0.00 0.00 0.00 126.83 +3.20 96 0 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 0.01 -0.01 36 0 535 0
29APR26 400.00 P 0.20 0.23 0.20 0.01 -0.02 33 180 1,377 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 -0.06 30 0 750 0
29APR26 420.00 P 0.62 0.62 0.62 0.03 -0.11 29 1 2,071 -1
29APR26 430.00 P 0.43 0.61 0.43 0.09 -0.18 29 28 1,099 -1
29APR26 440.00 P 0.62 0.93 0.62 0.24 -0.26 29 255 2,641 +220
29APR26 450.00 P 1.00 1.38 1.00 0.57 -0.36 29 219 5,682 +22
29APR26 460.00 P 1.70 2.15 1.38 1.21 -0.43 29 307 10,053 -15
29APR26 470.00 P 2.20 3.30 2.15 2.39 -0.35 29 520 8,270 +318
29APR26 480.00 P 3.50 5.21 3.16 4.29 -0.10 29 2,627 16,574 -258
29APR26 490.00 P 5.59 8.00 4.80 7.15 +0.30 29 1,606 10,524 -249
29APR26 500.00 P 8.62 12.20 7.50 11.17 +0.98 29 1,850 17,683 -375
29APR26 510.00 P 13.00 17.44 11.69 16.39 +1.69 29 624 6,540 -293
29APR26 520.00 P 18.50 23.80 16.95 23.51 +3.11 31 153 7,307 -34
29APR26 530.00 P 25.17 31.20 24.00 31.20 +3.89 33 77 6,307 +61
29APR26 540.00 P 31.00 40.00 31.00 38.84 +4.24 32 7 6,893 -3
29APR26 550.00 P 44.00 49.00 44.00 49.42 +5.13 39 93 5,137 -29
29APR26 560.00 P 56.25 56.25 56.25 57.21 +4.50 36 6 2,847 0
29APR26 570.00 P 67.00 67.00 67.00 67.39 +5.09 41 9 2,551 -9
29APR26 580.00 P 73.91 78.30 73.91 78.30 +4.39 49 17 2,453 -7
29APR26 590.00 P 78.00 82.95 78.00 86.06 +2.04 40 131 2,547 -131
29APR26 600.00 P 94.00 94.00 94.00 96.35 +3.96 46 2 12,571 -2
29APR26 610.00 P 107.00 107.00 107.00 108.00 +4.36 60 22 1,921 0
29APR26 620.00 P 120.00 120.00 120.00 116.83 +1.98 57 13 1,248 -13
29APR26 630.00 P 127.70 127.70 127.70 129.37 +5.74 74 1 406 +1
29APR26 640.00 P 131.23 133.65 131.23 136.68 +4.45 62 460 837 +455
29APR26 650.00 P 141.50 141.50 141.50 146.69 +3.77 65 3 3 +3
29APR26 660.00 P 151.00 151.00 151.00 157.90 +4.98 77 20 20 +20
29APR26 670.00 P 0.00 0.00 0.00 166.69 +3.77 72 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 176.69 +3.77 75 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 186.69 +3.78 78 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 196.69 +3.77 80 0 250 0
29APR26 710.00 P 0.00 0.00 0.00 206.69 +3.78 83 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 216.58 +3.67 85 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 226.69 +3.78 89 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 236.57 +3.67 90 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 246.68 +3.78 94 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 256.68 +3.78 96 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 266.57 +3.67 97 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 276.57 +3.67 100 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 286.57 +3.68 102 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 296.57 +3.68 104 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 306.57 +3.68 107 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 316.57 +3.68 109 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 326.57 +3.68 111 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 336.57 +3.68 114 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 346.57 +3.69 116 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 356.57 +3.69 118 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 366.57 +3.69 120 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 376.57 +3.69 122 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 386.57 +3.69 124 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 396.67 +3.80 128 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 406.56 +3.69 128 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 416.56 +3.69 130 0 0 0
28MAY26 360.00 P 0.36 0.46 0.36 0.02 -0.03 30 25 401 +15
28MAY26 370.00 P 0.00 0.00 0.00 0.03 -0.07 29 0 61 0
28MAY26 380.00 P 0.60 0.75 0.60 0.08 -0.10 29 72 1,185 +65
28MAY26 390.00 P 0.00 0.00 0.00 0.15 -0.16 29 23 521 +23
28MAY26 400.00 P 1.06 1.30 1.02 0.32 -0.20 29 167 867 +122
28MAY26 410.00 P 1.52 1.52 1.52 0.59 -0.26 29 2 722 0
28MAY26 420.00 P 1.85 2.10 1.85 1.04 -0.30 29 18 2,285 +6
28MAY26 430.00 P 2.62 2.62 2.56 1.75 -0.31 29 53 2,137 +53
28MAY26 440.00 P 3.32 3.79 3.32 2.83 -0.23 29 182 4,529 +46
28MAY26 450.00 P 4.00 5.30 4.00 4.36 -0.06 29 494 6,644 -177
28MAY26 460.00 P 5.50 7.10 5.50 6.43 +0.19 29 340 2,907 +78
28MAY26 470.00 P 7.50 9.66 7.50 9.14 +0.52 29 828 3,744 +359
28MAY26 480.00 P 10.20 13.00 10.00 12.54 +1.11 30 1,328 6,456 +774
28MAY26 490.00 P 13.63 17.00 13.35 16.39 +1.41 29 1,381 8,978 +713
28MAY26 500.00 P 17.50 21.80 17.50 21.61 +2.21 30 304 5,308 +94
28MAY26 510.00 P 21.60 27.40 21.20 27.28 +2.57 30 1,254 9,315 +415
28MAY26 520.00 P 31.28 31.28 31.28 33.35 +2.66 30 31 6,964 +1
28MAY26 530.00 P 0.00 0.00 0.00 41.25 +3.74 31 0 4,607 0
28MAY26 540.00 P 48.25 48.25 48.25 48.46 +4.12 31 4 4,979 0
28MAY26 550.00 P 53.00 57.20 53.00 56.62 +3.57 32 81 4,691 -30
28MAY26 560.00 P 0.00 0.00 0.00 65.37 +4.97 33 0 4,855 0
28MAY26 570.00 P 74.95 74.95 74.00 74.31 +3.82 34 39 1,187 +39
28MAY26 580.00 P 0.00 0.00 0.00 79.72 +3.48 19 0 683 0
28MAY26 590.00 P 86.86 93.97 86.86 94.21 +4.42 39 153 849 +128
28MAY26 600.00 P 0.00 0.00 0.00 97.89 +3.59 0 0 502 0
28MAY26 610.00 P 113.00 113.00 113.00 108.00 +4.36 0 22 2,527 +22
28MAY26 620.00 P 122.50 122.50 122.50 123.81 +4.93 46 1 242 0
28MAY26 630.00 P 0.00 0.00 0.00 131.64 +3.03 41 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 141.40 +3.03 43 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 151.25 +3.08 44 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 161.11 +3.11 45 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 171.00 +3.14 47 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 180.91 +3.17 48 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 190.75 +3.10 50 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 200.82 +3.25 52 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 210.63 +3.12 53 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 220.63 +3.17 54 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 230.59 +3.18 56 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 240.55 +3.18 57 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 250.48 +3.15 58 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 260.48 +3.19 60 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 270.41 +3.16 61 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 280.38 +3.17 63 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 290.35 +3.17 64 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 300.31 +3.17 66 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 310.32 +3.21 67 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 320.29 +3.22 69 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 330.26 +3.22 70 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 340.23 +3.22 71 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 350.16 +3.19 72 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 360.13 +4.00 73 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 370.14 +4.04 75 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 380.07 +4.00 76 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 390.05 +4.01 77 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 400.02 +4.01 78 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.18 -0.09 30 0 93 0
29JUN26 370.00 P 0.00 0.00 0.00 0.32 -0.12 30 0 196 0
29JUN26 380.00 P 1.42 1.70 1.42 0.53 -0.17 29 20 3,954 +20
29JUN26 390.00 P 0.00 0.00 0.00 0.84 -0.22 29 0 842 0
29JUN26 400.00 P 2.25 2.60 2.25 1.30 -0.25 29 29 1,563 +19
29JUN26 410.00 P 0.00 0.00 0.00 1.97 -0.25 29 0 1,563 0
29JUN26 420.00 P 3.82 4.18 3.82 2.90 -0.27 29 52 1,992 +34
29JUN26 430.00 P 4.37 4.98 4.37 4.13 -0.26 29 23 3,159 -2
29JUN26 440.00 P 0.00 0.00 0.00 5.72 -0.20 29 0 3,493 0
29JUN26 450.00 P 7.00 8.40 7.00 7.71 -0.08 28 95 6,239 +8
29JUN26 460.00 P 9.60 10.75 9.14 10.19 -0.02 28 160 10,715 -142
29JUN26 470.00 P 11.43 13.61 11.43 13.30 +0.48 28 187 5,611 -62
29JUN26 480.00 P 13.89 17.32 13.89 16.86 +0.81 28 9 8,162 +2
29JUN26 490.00 P 18.10 21.30 18.10 20.95 +1.08 28 153 15,084 +110
29JUN26 500.00 P 21.80 26.24 21.40 25.67 +1.07 28 1,945 19,511 +1,379
29JUN26 510.00 P 26.00 32.12 26.00 31.22 +1.75 28 873 15,376 +456
29JUN26 520.00 P 32.11 37.46 32.11 37.56 +2.26 28 98 13,500 +31
29JUN26 530.00 P 39.06 39.06 39.06 43.72 +1.53 28 30 4,993 0
29JUN26 540.00 P 0.00 0.00 0.00 50.35 +1.31 27 0 7,746 0
29JUN26 550.00 P 0.00 0.00 0.00 58.02 +1.74 27 0 9,697 0
29JUN26 560.00 P 62.00 79.61 62.00 65.37 +0.74 26 85 15,260 +5
29JUN26 570.00 P 72.90 72.90 72.90 74.46 +2.02 27 10 4,941 +10
29JUN26 580.00 P 0.00 0.00 0.00 85.32 +4.38 31 0 9,750 0
29JUN26 590.00 P 0.00 0.00 0.00 94.99 +5.19 33 0 3,480 0
29JUN26 600.00 P 95.55 100.00 95.55 104.47 +2.68 34 62 5,616 +60
29JUN26 610.00 P 0.00 0.00 0.00 112.80 +2.69 32 0 2,044 0
29JUN26 620.00 P 113.00 114.00 113.00 123.81 +2.85 37 2 6,963 +2
29JUN26 630.00 P 0.00 0.00 0.00 131.97 +2.84 34 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 141.69 +2.91 35 0 3,331 0
29JUN26 650.00 P 0.00 0.00 0.00 151.42 +2.97 36 0 1,744 0
29JUN26 660.00 P 0.00 0.00 0.00 164.28 +6.09 45 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 171.09 +3.06 38 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 184.30 +3.42 49 0 308 0
29JUN26 690.00 P 0.00 0.00 0.00 190.82 +3.07 40 0 118 0
29JUN26 700.00 P 198.00 198.00 198.00 200.82 +3.15 42 5 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 210.70 +3.11 42 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 220.65 +3.11 44 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 230.60 +3.13 45 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 240.55 +3.15 46 0 1,541 0
29JUN26 750.00 P 245.00 245.00 245.00 250.51 +3.12 47 1 39 -1
29JUN26 760.00 P 0.00 0.00 0.00 260.51 +3.16 49 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 270.45 +3.14 50 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 280.42 +3.15 51 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 290.38 +3.16 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 300.45 +3.26 53 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 310.32 +3.17 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 320.29 +3.18 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 330.26 +3.18 56 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 340.23 +3.19 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 350.22 +3.22 58 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 360.15 +3.18 59 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 370.14 +3.20 60 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 380.09 +3.19 61 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 390.06 +3.19 62 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 400.03 +3.19 63 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 410.00 +3.19 64 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 419.98 +3.21 65 0 0 0
30JUL26 360.00 P 1.88 1.88 1.88 0.63 -0.15 30 3 123 +3
30JUL26 370.00 P 2.30 2.30 2.30 0.91 -0.22 30 1 38 +1
30JUL26 380.00 P 2.83 2.83 2.80 1.35 -0.24 30 2 44 0
30JUL26 390.00 P 3.29 3.29 3.29 2.01 -0.24 30 10 225 +10
30JUL26 400.00 P 3.91 4.14 3.91 2.81 -0.27 29 5 405 +2
30JUL26 410.00 P 4.90 5.05 4.78 3.80 -0.26 29 167 412 +122
30JUL26 420.00 P 5.43 5.43 5.43 5.17 -0.26 29 75 446 +75
30JUL26 430.00 P 6.70 7.43 6.70 6.82 -0.22 29 40 522 0
30JUL26 440.00 P 9.07 9.07 9.07 8.76 -0.14 29 30 442 -24
30JUL26 450.00 P 10.58 11.32 10.58 11.22 -0.10 29 133 260 +42
30JUL26 460.00 P 12.97 14.60 12.97 14.12 +0.46 29 468 781 +246
30JUL26 470.00 P 16.78 17.55 16.58 17.26 +0.48 28 338 488 +306
30JUL26 480.00 P 20.13 21.26 20.13 20.83 +0.74 28 400 1,788 +400
30JUL26 490.00 P 23.08 25.11 23.08 25.04 +0.91 28 143 1,085 +60
30JUL26 500.00 P 28.00 30.24 26.25 30.24 +1.54 28 626 1,213 +547
30JUL26 510.00 P 33.55 35.33 33.55 35.19 +1.39 28 235 533 +5
30JUL26 520.00 P 39.63 40.40 39.60 41.28 +1.65 28 52 348 +51
30JUL26 530.00 P 43.11 43.11 43.11 47.94 +2.11 28 30 252 +30
30JUL26 540.00 P 0.00 0.00 0.00 55.10 +2.09 28 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 61.83 +1.39 28 0 39 0
30JUL26 560.00 P 0.00 0.00 0.00 71.14 +1.00 30 0 60 0
30JUL26 570.00 P 0.00 0.00 0.00 77.75 +1.69 28 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 86.16 +1.83 28 0 91 0
30JUL26 590.00 P 0.00 0.00 0.00 94.99 +4.93 28 0 181 0
30JUL26 600.00 P 0.00 0.00 0.00 104.65 +2.32 30 0 380 0
30JUL26 610.00 P 0.00 0.00 0.00 113.79 +2.45 30 0 142 0
30JUL26 620.00 P 0.00 0.00 0.00 123.81 +2.85 32 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 132.52 +2.66 31 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 142.06 +2.74 32 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 151.71 +2.84 32 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 164.28 +5.76 39 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 171.22 +2.98 34 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 184.30 +3.42 42 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 190.98 +3.12 36 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 200.82 +3.08 37 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 210.73 +3.08 37 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 220.68 +3.11 39 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 230.62 +3.11 40 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 240.58 +3.12 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 250.54 +3.13 42 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 260.51 +3.15 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 270.46 +3.14 44 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 280.43 +3.16 45 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 290.39 +3.16 46 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 300.45 +3.25 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 2.48 +0.15 31 0 111 0
29SEP26 370.00 P 0.00 0.00 0.00 3.11 +0.08 31 0 145 0
29SEP26 380.00 P 0.00 0.00 0.00 4.06 +0.05 31 0 470 0
29SEP26 390.00 P 5.77 6.20 5.77 5.31 +0.23 31 4 539 +1
29SEP26 400.00 P 0.00 0.00 0.00 6.68 +0.21 31 0 2,563 0
29SEP26 410.00 P 0.00 0.00 0.00 8.32 +0.27 30 0 992 0
29SEP26 420.00 P 0.00 0.00 0.00 10.17 +0.23 30 0 1,336 0
29SEP26 430.00 P 11.35 11.61 11.35 12.16 +0.03 30 501 1,578 0
29SEP26 440.00 P 13.30 14.46 13.30 14.48 -0.13 29 23 4,078 +2
29SEP26 450.00 P 16.03 17.29 16.03 17.18 0.00 29 58 7,149 +13
29SEP26 460.00 P 19.96 20.55 19.53 20.27 +0.25 29 332 2,829 +181
29SEP26 470.00 P 23.50 24.23 23.35 23.75 +0.59 28 441 6,178 +220
29SEP26 480.00 P 25.50 28.21 25.50 27.52 +0.63 28 426 6,038 +26
29SEP26 490.00 P 31.49 31.60 31.49 32.08 +0.85 28 2 4,133 +2
29SEP26 500.00 P 34.60 36.50 34.60 36.91 +0.92 28 197 13,249 +4
29SEP26 510.00 P 41.50 41.50 41.50 42.05 +0.99 28 4 6,485 0
29SEP26 520.00 P 46.30 46.30 46.30 47.81 +1.22 28 1 7,750 +1
29SEP26 530.00 P 0.00 0.00 0.00 54.36 +1.72 28 0 3,533 0
29SEP26 540.00 P 58.90 58.90 58.90 60.84 +1.74 28 35 5,956 0
29SEP26 550.00 P 67.26 67.26 67.26 67.79 +1.52 28 1 9,185 +1
29SEP26 560.00 P 0.00 0.00 0.00 72.34 -0.59 26 0 7,141 0
29SEP26 570.00 P 0.00 0.00 0.00 82.28 +1.64 28 0 1,682 0
29SEP26 580.00 P 88.00 92.00 88.00 90.06 +4.30 28 10 4,960 +10
29SEP26 590.00 P 0.00 0.00 0.00 99.42 +6.05 29 0 1,380 0
29SEP26 600.00 P 109.00 109.00 109.00 109.00 +6.67 30 2 17,327 -2
29SEP26 610.00 P 0.00 0.00 0.00 115.14 +3.80 27 0 2,694 0
29SEP26 620.00 P 0.00 0.00 0.00 123.81 +2.85 27 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 132.52 +2.66 26 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 142.06 +2.74 27 0 1,133 0
29SEP26 650.00 P 155.27 155.27 155.27 156.13 +7.26 34 3 15,618 +3
29SEP26 660.00 P 0.00 0.00 0.00 164.28 +5.76 33 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 171.22 +2.98 29 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 184.30 +3.42 36 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 190.98 +3.12 31 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 200.82 +3.08 31 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 210.73 +3.08 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 220.89 +3.12 34 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 230.69 +3.03 34 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 240.64 +3.09 35 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 250.56 +3.11 36 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 260.54 +3.13 37 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 270.52 +3.17 37 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 280.44 +3.14 38 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 290.40 +3.14 39 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 300.45 +3.24 40 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 310.33 +3.16 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 320.30 +3.17 41 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 330.27 +3.17 42 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 340.23 +3.17 43 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 350.22 +3.20 44 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 360.17 +3.18 44 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 370.17 +3.22 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 380.10 +3.18 46 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 390.07 +3.19 46 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 400.05 +3.20 47 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 410.02 +3.20 48 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 419.99 +3.20 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 429.96 +3.20 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 439.97 +3.25 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 449.91 +3.22 50 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 459.92 +3.25 51 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 469.86 +3.22 52 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 479.83 +3.22 52 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 489.98 +3.40 54 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 499.97 +4.05 54 0 0 0
30DEC26 360.00 P 6.58 6.58 5.57 2.48 -3.03 26 12 256 +5
30DEC26 370.00 P 0.00 0.00 0.00 3.11 -3.71 25 0 252 0
30DEC26 380.00 P 9.40 9.40 9.40 4.06 -4.18 25 2 593 +2
30DEC26 390.00 P 0.00 0.00 0.00 5.31 -4.61 25 0 401 0
30DEC26 400.00 P 11.00 12.03 11.00 6.79 -5.06 25 17 2,698 +13
30DEC26 410.00 P 0.00 0.00 0.00 8.93 -4.56 26 0 1,046 0
30DEC26 420.00 P 15.27 15.27 15.27 11.31 -4.47 26 36 1,762 0
30DEC26 430.00 P 18.20 18.20 18.20 14.23 -3.78 26 5 1,542 0
30DEC26 440.00 P 20.27 20.64 20.27 17.47 -3.38 26 91 1,518 +45
30DEC26 450.00 P 23.83 23.83 23.30 21.17 -2.66 27 2 2,257 +2
30DEC26 460.00 P 26.88 27.63 26.88 25.28 -1.99 27 57 4,224 +53
30DEC26 470.00 P 30.32 30.95 30.32 29.81 -1.13 27 160 2,571 +50
30DEC26 480.00 P 34.81 35.46 33.77 34.69 -0.09 28 487 5,957 +420
30DEC26 490.00 P 39.25 39.95 38.94 39.60 +0.41 28 416 4,099 +373
30DEC26 500.00 P 41.55 45.00 41.55 44.20 +0.58 28 116 13,076 +6
30DEC26 510.00 P 48.13 48.13 48.13 49.58 +0.83 28 2 5,065 0
30DEC26 520.00 P 0.00 0.00 0.00 55.24 +0.95 28 12 3,193 0
30DEC26 530.00 P 61.06 61.06 61.06 61.25 +1.07 27 13 1,545 +1
30DEC26 540.00 P 0.00 0.00 0.00 67.75 +1.34 28 0 2,054 0
30DEC26 550.00 P 0.00 0.00 0.00 74.48 +0.59 28 0 5,964 0
30DEC26 560.00 P 80.63 80.63 80.63 81.48 +0.85 28 1 5,000 0
30DEC26 570.00 P 0.00 0.00 0.00 85.87 -2.10 26 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 93.01 +0.95 25 0 6,531 0
30DEC26 590.00 P 0.00 0.00 0.00 100.48 +1.07 25 0 3,846 0
30DEC26 600.00 P 110.00 112.25 110.00 110.89 -1.36 27 2 23,733 0
30DEC26 610.00 P 0.00 0.00 0.00 116.82 +2.21 25 0 4,716 0
30DEC26 620.00 P 134.52 135.23 130.80 127.73 +5.13 27 300 2,649 -200
30DEC26 630.00 P 0.00 0.00 0.00 134.80 +4.05 25 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 147.80 +7.23 30 0 1,798 0
30DEC26 650.00 P 0.00 0.00 0.00 156.13 +7.26 29 0 1,695 0
30DEC26 660.00 P 160.46 160.46 160.46 164.28 +5.76 28 30 6,069 +30
30DEC26 670.00 P 0.00 0.00 0.00 171.92 +3.68 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 184.30 +3.42 30 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 190.98 +3.12 27 0 1 0
30DEC26 700.00 P 192.00 197.00 192.00 200.82 +3.08 27 9 11,313 +9
30DEC26 710.00 P 0.00 0.00 0.00 210.98 +2.71 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 221.28 +2.90 30 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 230.99 +2.86 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 240.85 +2.93 31 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 250.83 +3.08 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 260.61 +2.99 32 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 270.56 +3.05 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 280.50 +3.08 33 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 290.43 +3.09 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 300.45 +3.18 35 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 310.34 +3.13 35 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 320.31 +3.15 36 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 330.27 +3.16 37 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 340.24 +3.17 37 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 350.24 +3.21 38 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 360.17 +3.17 38 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 370.17 +3.21 39 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 380.11 +3.18 40 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 390.08 +3.19 40 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 400.05 +3.19 41 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 410.02 +3.19 41 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 420.03 +3.24 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 430.00 +3.24 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 439.97 +3.24 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 449.91 +3.21 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 459.92 +3.25 44 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 469.86 +3.22 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 479.87 +3.26 45 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 489.99 +3.41 46 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 500.01 +4.09 47 0 0 0
30MAR27 360.00 P 8.90 9.12 8.29 7.70 -1.13 30 22 207 +22
30MAR27 370.00 P 0.00 0.00 0.00 9.16 -0.96 30 0 2,073 0
30MAR27 380.00 P 0.00 0.00 0.00 11.06 -0.67 30 0 1,278 0
30MAR27 390.00 P 13.39 13.39 13.39 12.90 -0.62 30 26 556 +13
30MAR27 400.00 P 14.73 14.73 13.91 15.28 -0.45 30 5 1,879 +5
30MAR27 410.00 P 0.00 0.00 0.00 17.62 -0.43 29 0 602 0
30MAR27 420.00 P 0.00 0.00 0.00 19.78 -0.69 29 0 802 0
30MAR27 430.00 P 23.06 23.06 23.06 22.69 -0.71 29 100 791 +100
30MAR27 440.00 P 25.65 25.65 25.65 25.45 -0.89 28 45 1,047 +45
30MAR27 450.00 P 29.00 29.00 29.00 28.84 -0.73 28 1 2,579 0
30MAR27 460.00 P 0.00 0.00 0.00 32.57 -0.61 28 0 1,101 0
30MAR27 470.00 P 35.87 36.00 35.87 36.36 -0.46 28 2 640 +1
30MAR27 480.00 P 40.00 40.00 40.00 40.54 -0.34 28 10 1,442 +10
30MAR27 490.00 P 0.00 0.00 0.00 45.02 -0.20 27 0 1,835 0
30MAR27 500.00 P 47.02 50.32 47.02 49.98 +0.38 27 39 1,540 +28
30MAR27 510.00 P 54.70 55.00 54.70 55.06 +0.57 27 82 1,696 +82
30MAR27 520.00 P 59.88 59.88 59.88 60.88 +1.29 27 2 1,579 +2
30MAR27 530.00 P 0.00 0.00 0.00 66.82 +0.93 27 0 284 0
30MAR27 540.00 P 0.00 0.00 0.00 73.15 +1.63 27 0 291 0
30MAR27 550.00 P 80.50 80.50 80.50 79.47 +1.43 27 25 860 +25
30MAR27 560.00 P 0.00 0.00 0.00 84.17 +0.97 26 0 281 0
30MAR27 570.00 P 94.40 94.40 94.40 90.66 +0.84 26 2 515 +2
30MAR27 580.00 P 0.00 0.00 0.00 98.47 +1.71 26 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 105.84 +1.83 26 0 223 0
30MAR27 600.00 P 114.80 115.00 114.80 112.72 +0.47 25 10 963 +10
30MAR27 610.00 P 0.00 0.00 0.00 121.17 +2.10 26 0 506 0
30MAR27 620.00 P 0.00 0.00 0.00 129.25 +2.21 25 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 140.45 +1.51 27 0 232 0
30MAR27 640.00 P 0.00 0.00 0.00 148.92 +1.63 27 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 157.48 +1.71 27 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 166.21 +1.78 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 175.12 +1.94 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 184.30 +2.21 28 0 100 0
30MAR27 690.00 P 0.00 0.00 0.00 193.25 +2.15 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 202.63 +2.38 27 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 212.14 +2.55 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 221.75 +2.62 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 231.43 +2.70 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 241.19 +2.79 29 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 250.97 +2.85 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 260.82 +2.92 29 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 270.70 +2.98 30 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 280.63 +3.05 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 290.55 +3.09 31 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 300.45 +3.08 32 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 310.39 +3.10 32 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 320.34 +3.12 33 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 330.29 +3.13 33 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 340.29 +3.18 34 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 350.24 +3.18 34 0 1 0
TOTAL PUT 37,569 774,711 +9,454
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$ 114.20
29APR26 67.50 C 0.00 0.00 0.00 46.78 +0.29 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.29 +0.58 69 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 41.79 +0.42 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.29 +0.42 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 36.80 +0.50 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.30 +0.49 48 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 31.80 +0.55 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.30 +0.51 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.99 +0.77 63 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 24.21 +0.34 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.82 +0.48 33 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 19.34 +0.47 34 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 16.88 +0.44 34 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 14.47 +0.39 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 12.14 +0.33 34 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.93 +0.25 34 0 43 0
29APR26 107.50 C 0.00 0.00 0.00 7.90 +0.17 34 0 175 0
29APR26 110.00 C 0.00 0.00 0.00 6.05 0.00 33 0 145 0
29APR26 112.50 C 0.00 0.00 0.00 4.40 -0.12 33 0 149 0
29APR26 115.00 C 3.49 3.49 3.09 3.16 -0.11 33 13 397 +3
29APR26 117.50 C 2.37 2.37 1.92 2.19 -0.09 33 26 162 -15
29APR26 120.00 C 1.25 1.25 1.25 1.46 -0.10 33 3 161 0
29APR26 122.50 C 0.00 0.00 0.00 0.94 -0.10 34 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.58 -0.09 34 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.34 -0.08 34 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.37 +0.29 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.80 +0.13 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.30 +0.08 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.99 +0.19 40 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.31 -0.04 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.01 +0.08 33 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.62 +0.40 33 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.29 +0.35 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 15.06 +0.29 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.95 +0.23 33 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 10.98 +0.16 33 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 9.18 +0.10 33 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 7.47 -0.01 33 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 6.03 -0.07 32 0 3 0
28MAY26 115.00 C 0.00 0.00 0.00 4.79 -0.13 32 0 112 0
28MAY26 117.50 C 0.00 0.00 0.00 3.79 -0.10 33 0 75 0
28MAY26 120.00 C 2.75 2.75 2.75 2.95 -0.10 33 15 686 +8
28MAY26 122.50 C 2.39 2.39 2.39 2.27 -0.10 33 8 82 +8
28MAY26 125.00 C 0.00 0.00 0.00 1.71 -0.10 33 0 241 0
28MAY26 127.50 C 0.00 0.00 0.00 1.27 -0.11 33 0 593 0
28MAY26 130.00 C 0.00 0.00 0.00 0.95 -0.09 33 0 95 0
28MAY26 132.50 C 0.64 0.64 0.64 0.70 -0.07 33 5 113 0
28MAY26 135.00 C 0.46 0.46 0.46 0.50 -0.06 33 5 95 +5
28MAY26 137.50 C 0.00 0.00 0.00 0.35 -0.06 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 51.84 +0.29 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.34 +0.29 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.85 +0.31 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.35 +0.08 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 41.86 +0.26 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.36 +0.25 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.87 +0.23 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.38 +0.30 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.89 +0.22 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.42 +0.20 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.99 +0.06 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.47 -0.14 30 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 22.18 -0.14 32 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.89 -0.27 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.70 +0.25 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 15.62 +0.18 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 13.69 +0.14 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 11.90 +0.09 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.27 +0.02 32 0 45 0
29JUN26 110.00 C 9.05 9.05 9.05 8.65 -0.08 32 15 73 -2
29JUN26 112.50 C 7.71 7.71 7.71 7.31 -0.12 32 15 30 -15
29JUN26 115.00 C 6.48 6.48 6.12 6.14 -0.15 32 45 120 -15
29JUN26 117.50 C 0.00 0.00 0.00 5.11 -0.19 32 0 105 0
29JUN26 120.00 C 0.00 0.00 0.00 4.22 -0.20 32 0 93 0
29JUN26 122.50 C 0.00 0.00 0.00 3.50 -0.15 32 0 156 0
29JUN26 125.00 C 0.00 0.00 0.00 2.86 -0.15 32 0 133 0
29JUN26 127.50 C 0.00 0.00 0.00 2.31 -0.15 32 0 45 0
29JUN26 130.00 C 2.01 2.01 2.01 1.88 -0.14 32 15 54 +15
29JUN26 132.50 C 0.00 0.00 0.00 1.50 -0.13 32 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 1.23 -0.13 32 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.98 -0.11 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.76 -0.11 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.60 -0.09 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.46 -0.08 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.36 -0.07 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.28 -0.05 33 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 34.39 +0.15 32 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 31.89 +0.04 29 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.42 -0.10 29 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.01 -0.22 30 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.65 -0.34 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.48 -0.41 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.41 -0.33 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.35 +0.20 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.46 +0.18 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.68 +0.12 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.99 +0.06 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.49 +0.05 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.02 -0.07 32 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 8.70 -0.09 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 7.64 0.00 33 0 6 0
30JUL26 117.50 C 0.00 0.00 0.00 6.46 -0.15 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 5.56 -0.15 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 4.74 -0.17 32 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 4.04 -0.16 32 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 3.44 -0.13 32 0 14 0
30JUL26 130.00 C 2.92 2.92 2.92 2.89 -0.12 32 15 45 +15
30JUL26 132.50 C 0.00 0.00 0.00 2.46 -0.10 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 2.10 -0.12 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.84 +0.10 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.34 +0.08 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.85 +0.13 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.36 +0.09 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.88 +0.10 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.42 +0.04 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.00 -0.02 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.39 -0.32 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.06 -0.40 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.96 -0.30 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.88 -0.38 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.77 -0.41 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.69 -0.47 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.99 -0.24 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.17 -0.19 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.49 +0.14 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.84 +0.09 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.37 +0.08 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.91 +0.04 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.25 +0.01 33 0 56 0
29SEP26 112.50 C 11.02 11.02 11.02 11.03 +0.01 33 15 20 +15
29SEP26 115.00 C 9.87 9.87 9.87 9.96 -0.03 33 15 115 +15
29SEP26 117.50 C 0.00 0.00 0.00 8.92 -0.04 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.01 -0.06 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.16 -0.07 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 6.37 -0.09 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.69 -0.09 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 5.01 -0.09 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 4.47 -0.11 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.97 -0.10 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.48 -0.12 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 3.08 -0.10 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.70 -0.09 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.38 -0.16 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.08 -0.17 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.81 -0.14 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.93 +0.04 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.36 -0.15 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.88 -0.31 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.61 -0.24 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.41 -0.24 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.26 -0.19 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.16 -0.19 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.12 -0.19 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.14 -0.20 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.22 -0.22 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.37 -0.22 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.58 -0.19 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.62 -0.45 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.62 +0.02 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 19.13 +0.23 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.69 +0.12 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.32 +0.05 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.62 +0.01 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.41 +0.01 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.36 -0.01 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.34 -0.01 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.36 -0.04 32 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 9.52 -0.05 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.69 -0.04 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.92 -0.06 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.25 -0.07 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.58 -0.08 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.12 -0.10 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.54 -0.10 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.01 -0.10 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.51 -0.11 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.09 -0.08 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.73 -0.05 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.38 -0.01 33 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 36.70 -0.33 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.72 -0.32 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.78 -0.30 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.91 -0.30 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.08 -0.31 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.34 -0.30 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.65 -0.27 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.02 -0.24 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.41 -0.40 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 20.99 -0.17 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.57 -0.27 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.49 +0.06 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.92 -0.36 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.81 +0.01 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.67 0.00 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.60 -0.01 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.59 -0.02 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.72 +0.09 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.84 +0.03 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.02 +0.03 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.28 0.00 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.63 0.00 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.22 -0.16 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.63 -0.13 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.02 -0.13 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.46 -0.15 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.96 -0.10 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.48 -0.12 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.07 -0.05 33 0 2 0
TOTAL CALL 210 14,426 +37
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 200 0
29APR26 95.00 P 0.21 0.21 0.21 0.03 -0.03 35 10 275 +10
29APR26 97.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 127 0
29APR26 100.00 P 0.44 0.44 0.43 0.15 -0.11 34 11 156 -1
29APR26 102.50 P 0.00 0.00 0.00 0.32 -0.17 34 0 85 0
29APR26 105.00 P 0.93 0.95 0.92 0.62 -0.25 34 11 133 -11
29APR26 107.50 P 1.40 1.47 1.32 1.10 -0.34 34 34 385 +14
29APR26 110.00 P 1.94 1.94 1.94 1.82 -0.41 34 7 226 -7
29APR26 112.50 P 0.00 0.00 0.00 2.78 -0.52 35 0 204 0
29APR26 115.00 P 0.00 0.00 0.00 4.04 -0.49 35 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 5.54 -0.57 35 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 7.18 -0.60 34 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 9.15 -0.60 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 11.28 -0.59 34 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 13.55 -0.57 34 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 15.91 -0.55 34 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 18.34 -0.53 34 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 20.81 -0.51 34 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 23.69 -0.11 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.19 -0.11 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.66 -0.31 62 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.19 -0.11 66 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 33.69 -0.11 70 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 36.19 -0.14 74 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.26 -0.10 33 0 86 0
28MAY26 95.00 P 0.75 0.75 0.75 0.44 -0.15 34 1 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.70 -0.20 33 0 55 0
28MAY26 100.00 P 0.00 0.00 0.00 1.08 -0.26 34 0 103 0
28MAY26 102.50 P 2.01 2.01 2.01 1.59 -0.32 34 15 39 +7
28MAY26 105.00 P 0.00 0.00 0.00 2.25 -0.38 34 0 60 0
28MAY26 107.50 P 0.00 0.00 0.00 3.08 -0.44 34 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 4.10 -0.48 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 5.28 -0.46 34 0 71 0
28MAY26 115.00 P 0.00 0.00 0.00 6.66 -0.43 34 0 39 0
28MAY26 117.50 P 0.00 0.00 0.00 8.20 -0.53 34 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 9.72 -0.59 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 11.55 -0.59 33 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 13.50 -0.59 33 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 15.57 -0.59 33 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 17.75 -0.58 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 20.35 -0.21 38 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 22.62 -0.14 38 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 24.99 -0.13 39 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 27.41 -0.05 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 29.85 -0.05 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 32.30 -0.08 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 34.67 -0.12 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 37.33 +0.11 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 0.01 -0.01 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 -0.05 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 -0.10 32 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.45 -0.14 32 0 105 0
29JUN26 92.50 P 0.00 0.00 0.00 0.68 -0.17 32 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 1.02 -0.23 33 0 18 0
29JUN26 97.50 P 1.80 1.80 1.80 1.44 -0.29 33 15 17 +11
29JUN26 100.00 P 2.26 2.26 2.21 1.95 -0.36 33 45 118 +29
29JUN26 102.50 P 2.83 2.95 2.83 2.61 -0.40 33 30 52 +15
29JUN26 105.00 P 0.00 0.00 0.00 3.42 -0.43 33 0 64 0
29JUN26 107.50 P 0.00 0.00 0.00 4.36 -0.46 33 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 5.42 -0.47 33 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 6.56 -0.59 33 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 7.99 -0.54 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 9.46 -0.57 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 10.91 -0.64 32 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 12.68 -0.64 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 14.53 -0.65 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 16.47 -0.65 32 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 18.54 -0.64 32 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 20.66 -0.14 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.06 +0.08 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.49 +0.27 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 27.81 +0.32 37 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.16 +0.07 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 32.56 +0.10 38 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.97 -0.09 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.41 -0.07 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.43 -0.10 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.62 -0.14 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.88 -0.17 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.22 -0.24 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.69 -0.26 33 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.20 -0.33 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.87 -0.33 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 3.63 -0.39 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.48 -0.46 33 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.52 -0.46 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 6.61 -0.49 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.85 -0.47 33 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 9.17 -0.50 33 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 10.59 -0.53 33 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 12.08 -0.58 33 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 13.76 -0.60 33 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 15.54 -0.60 33 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 17.42 -0.61 33 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 19.37 -0.61 33 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 21.42 -0.15 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 23.82 +0.15 34 0 0 0
29SEP26 62.50 P 0.33 0.33 0.33 0.04 0.00 35 20 20 +20
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.04 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.46 -0.10 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.65 -0.10 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.89 -0.13 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.16 -0.22 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.58 -0.19 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.02 -0.24 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 2.54 -0.25 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.16 -0.31 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.84 -0.34 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.67 -0.37 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.53 -0.42 35 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 6.57 -0.43 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.63 -0.47 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 8.87 -0.49 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 10.13 -0.51 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 11.56 -0.55 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.03 -0.55 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 14.63 -0.50 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.82 -0.43 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 17.51 -0.68 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 19.31 -0.66 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.68 -0.10 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.59 -0.10 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.61 -0.06 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 27.73 +0.03 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.91 +0.13 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.93 +0.03 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.04 -0.14 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 36.34 -0.04 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.70 +0.08 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.06 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 -0.06 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.58 -0.10 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.77 -0.09 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.02 -0.12 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.30 -0.16 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.72 -0.17 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.13 -0.22 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.66 -0.22 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.20 -0.28 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.88 -0.29 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.57 -0.34 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.43 -0.34 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.30 -0.35 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.31 -0.40 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.37 -0.41 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 9.51 -0.46 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.78 -0.46 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.05 -0.49 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 13.50 -0.51 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 14.97 -0.41 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 16.50 -0.35 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.09 -0.40 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.77 -0.11 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.56 0.00 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.27 -0.19 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 25.27 -0.03 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.17 -0.04 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.13 -0.03 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.13 -0.03 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.18 -0.01 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.27 0.00 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.41 0.00 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.57 +0.01 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.12 -0.13 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.59 -0.17 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.12 -0.18 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.71 -0.22 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.40 -0.23 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.10 -0.27 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.97 -0.27 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.84 -0.29 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.81 -0.33 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.88 -0.33 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.96 -0.34 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.18 -0.38 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 12.45 -0.39 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.74 -0.41 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.20 -0.29 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.53 -0.35 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.02 -0.36 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.58 -0.36 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.51 +0.08 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.94 -0.16 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.79 -0.05 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.37 -0.20 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.43 +0.02 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.33 +0.03 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.27 +0.04 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.25 +0.05 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.28 +0.06 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.09 -0.18 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.69 +0.36 35 0 0 0
TOTAL PUT 199 7,858 +87
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$ 26.16
29APR26 18.00 C 0.00 0.00 0.00 8.25 +0.18 93 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.68 +0.14 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.19 +0.14 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.19 +0.14 31 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.19 +0.14 22 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.20 +0.13 20 0 461 0
29APR26 25.00 C 1.41 1.41 1.31 1.33 +0.11 23 5 823 0
29APR26 26.00 C 0.66 0.67 0.57 0.57 +0.04 19 181 2,130 +159
29APR26 27.00 C 0.22 0.22 0.15 0.18 +0.01 20 162 4,102 +3
29APR26 28.00 C 0.04 0.04 0.04 0.04 +0.01 20 2 1,221 0
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 49 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 58 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.25 +0.18 66 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.68 +0.14 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.25 +0.16 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.19 +0.09 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.19 +0.14 24 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.20 +0.14 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.25 +0.11 21 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.47 +0.12 22 0 1,068 0
28MAY26 26.00 C 0.96 0.96 0.82 0.83 +0.05 21 22 863 +12
28MAY26 27.00 C 0.43 0.46 0.41 0.42 +0.04 21 63 1,194 +24
28MAY26 28.00 C 0.17 0.18 0.14 0.18 +0.01 20 62 1,312 +47
28MAY26 29.00 C 0.05 0.05 0.05 0.07 0.00 20 20 137 +20
28MAY26 30.00 C 0.00 0.00 0.00 0.03 0.00 21 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 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 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.18 +0.14 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.68 +0.14 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.25 +0.18 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.68 +0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.25 +0.16 46 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.25 +0.15 40 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.26 +0.10 34 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.19 +0.13 20 0 498 0
29JUN26 23.00 C 3.35 3.35 3.35 3.23 +0.12 21 2 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.36 +0.10 21 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.63 +0.07 21 0 478 0
29JUN26 26.00 C 1.10 1.10 1.10 1.09 +0.05 21 1 613 +1
29JUN26 27.00 C 0.65 0.65 0.61 0.63 +0.02 20 14 1,344 +14
29JUN26 28.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 914 0
29JUN26 29.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 228 0
29JUN26 30.00 C 0.09 0.09 0.09 0.09 0.00 20 100 912 -100
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 21 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 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 8.25 +0.18 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.68 +0.09 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.25 +0.15 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.76 +0.14 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.28 +0.08 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.33 +0.12 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.22 +0.12 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.32 +0.10 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.53 +0.09 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.85 +0.06 21 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.32 +0.04 22 0 51 0
30JUL26 27.00 C 0.87 0.87 0.87 0.86 +0.02 21 1 151 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.54 +0.01 21 0 91 0
30JUL26 29.00 C 0.31 0.31 0.31 0.33 0.00 21 15 45 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 6 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 8.32 +0.12 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.85 +0.08 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.37 +0.11 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.89 +0.13 33 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.39 +0.13 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.43 +0.12 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.39 +0.10 21 0 404 0
29SEP26 23.00 C 0.00 0.00 0.00 3.56 +0.09 21 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.82 +0.07 21 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.18 +0.06 21 0 0 0
29SEP26 26.00 C 1.75 1.75 1.75 1.67 +0.04 22 20 22 -4
29SEP26 27.00 C 1.25 1.25 1.16 1.20 +0.04 21 16 197 +16
29SEP26 28.00 C 0.80 0.80 0.80 0.83 +0.02 21 10 343 +10
29SEP26 29.00 C 0.53 0.53 0.53 0.58 +0.01 21 10 43 +10
29SEP26 30.00 C 0.00 0.00 0.00 0.39 +0.01 21 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 0.00 21 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 0.00 21 0 23 0
29SEP26 33.00 C 0.10 0.10 0.10 0.11 0.00 21 20 197 +20
29SEP26 34.00 C 0.00 0.00 0.00 0.07 0.00 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 0.00 22 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.39 +0.14 29 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.85 +0.08 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.37 +0.11 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.89 +0.13 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.39 +0.12 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.58 +0.18 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 +0.10 21 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.89 +0.08 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.19 +0.06 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.58 +0.05 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.99 +0.03 20 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.55 +0.01 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.20 +0.01 20 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.01 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 -0.01 20 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.50 0.00 21 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 0.00 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.40 +0.14 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.93 +0.13 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.47 +0.13 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 +0.12 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.57 +0.12 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.71 +0.11 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.91 +0.11 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.17 +0.10 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.50 +0.09 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.90 +0.07 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 +0.06 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 +0.05 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.50 +0.05 20 0 2 0
30MAR27 29.00 C 1.00 1.00 1.00 1.19 +0.04 20 4 29 +4
30MAR27 30.00 C 0.00 0.00 0.00 0.93 +0.03 20 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.73 +0.03 20 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.02 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.43 +0.02 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
TOTAL CALL 730 23,764 +252
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,464 0
29APR26 24.00 P 0.07 0.07 0.06 0.03 -0.01 21 108 4,353 -107
29APR26 25.00 P 0.15 0.18 0.14 0.14 -0.06 20 83 1,351 -61
29APR26 26.00 P 0.40 0.50 0.40 0.50 -0.11 20 150 1,499 +115
29APR26 27.00 P 0.95 0.95 0.95 1.17 -0.13 20 20 458 +20
29APR26 28.00 P 0.00 0.00 0.00 2.05 -0.14 19 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.03 -0.14 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.02 -0.14 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.02 -0.14 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.02 -0.14 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.02 -0.14 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.02 -0.13 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.02 -0.13 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.01 -0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 468 0
28MAY26 21.00 P 0.05 0.05 0.05 0.01 0.00 26 20 88 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 302 0
28MAY26 23.00 P 0.10 0.11 0.10 0.05 -0.01 21 55 480 +13
28MAY26 24.00 P 0.21 0.21 0.18 0.14 -0.04 20 60 583 -4
28MAY26 25.00 P 0.40 0.40 0.39 0.38 -0.06 21 36 521 0
28MAY26 26.00 P 0.68 0.74 0.68 0.76 -0.11 20 37 527 +3
28MAY26 27.00 P 0.00 0.00 0.00 1.40 -0.12 21 0 724 0
28MAY26 28.00 P 0.00 0.00 0.00 2.18 -0.13 21 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.08 -0.14 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.04 -0.14 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.02 -0.14 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.02 -0.14 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.02 -0.14 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.02 -0.14 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.02 -0.13 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.02 -0.13 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.01 -0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29JUN26 21.00 P 0.08 0.08 0.08 0.02 0.00 22 12 334 0
29JUN26 22.00 P 0.14 0.14 0.13 0.05 -0.01 22 13 543 -13
29JUN26 23.00 P 0.21 0.21 0.21 0.12 -0.03 21 20 1,603 -20
29JUN26 24.00 P 0.32 0.33 0.32 0.29 -0.04 21 10 1,308 +10
29JUN26 25.00 P 0.55 0.57 0.55 0.58 -0.07 21 24 580 -24
29JUN26 26.00 P 0.94 0.94 0.94 0.97 -0.09 20 11 325 +11
29JUN26 27.00 P 0.00 0.00 0.00 1.59 -0.11 21 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.32 -0.12 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.16 -0.13 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 -0.14 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.04 -0.12 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.02 -0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.02 -0.14 21 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.02 -0.14 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.02 -0.13 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.02 -0.13 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.01 -0.14 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 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 183 0
30JUL26 22.00 P 0.18 0.18 0.18 0.10 -0.02 21 10 30 +10
30JUL26 23.00 P 0.00 0.00 0.00 0.22 -0.04 21 0 60 0
30JUL26 24.00 P 0.49 0.49 0.49 0.43 -0.06 21 4 8 +4
30JUL26 25.00 P 0.00 0.00 0.00 0.76 -0.08 22 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 1.16 -0.10 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.76 -0.11 21 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.46 -0.13 21 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.26 -0.13 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.13 -0.14 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.07 -0.09 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.03 -0.15 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.02 -0.14 20 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.02 -0.14 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.02 -0.13 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.03 21 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.05 21 0 294 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 -0.06 21 0 125 0
29SEP26 25.00 P 0.98 0.98 0.98 0.99 -0.10 21 4 66 -4
29SEP26 26.00 P 0.00 0.00 0.00 1.40 -0.10 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 -0.11 20 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.66 -0.13 21 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 -0.12 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.24 -0.14 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.13 -0.03 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.03 -0.15 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 -0.14 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.02 -0.14 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.02 -0.13 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.02 -0.13 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.01 -0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 -0.06 21 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.08 21 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 -0.10 21 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.76 -0.11 21 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 -0.13 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.13 21 0 123 0
30DEC26 29.00 P 3.90 3.90 3.90 3.61 -0.26 21 1 1 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.40 -0.14 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.39 -0.16 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.32 +0.04 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.07 -0.15 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.04 -0.14 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 -0.14 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.13 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.01 -0.14 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.01 20 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 0.14 -0.01 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.50 -0.03 21 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.75 -0.04 21 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 -0.06 21 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.48 -0.06 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 -0.08 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 -0.09 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.07 -0.10 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.77 -0.10 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.53 -0.11 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.39 -0.16 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.32 -0.01 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.12 -0.13 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.06 -0.14 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.03 -0.14 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.02 -0.14 21 0 0 0
TOTAL PUT 678 25,084 -46
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$ 401.00
29APR26 225.00 C 0.00 0.00 0.00 176.63 -0.46 114 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 171.64 -0.46 110 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 166.64 -0.46 106 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 161.65 -0.46 102 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 156.66 -0.46 99 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 151.66 -0.46 95 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 146.67 -0.46 91 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 141.68 -0.46 88 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 136.69 -0.45 85 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 131.69 -0.46 81 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 126.70 -0.46 78 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 121.71 -0.45 75 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 116.72 -0.45 71 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 111.73 -0.44 68 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 106.74 -0.44 65 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 101.74 -0.45 62 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 91.77 -0.43 56 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 81.82 -0.41 51 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 71.43 -0.85 31 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 61.51 -0.88 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 51.72 -0.96 31 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 42.21 -1.07 31 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 33.22 -1.21 31 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 25.04 -1.34 31 0 166 0
29APR26 390.00 C 21.40 21.40 21.40 17.97 -1.93 31 1 343 0
29APR26 400.00 C 13.52 13.52 12.36 12.21 -1.60 31 30 611 -8
29APR26 410.00 C 9.60 9.60 9.28 7.70 -1.38 31 5 577 +2
29APR26 420.00 C 5.77 5.77 4.86 4.62 -1.15 31 17 550 +1
29APR26 430.00 C 3.40 3.40 2.95 2.72 -0.73 31 68 720 +6
29APR26 440.00 C 2.03 2.30 1.60 1.49 -0.59 31 55 725 +45
29APR26 450.00 C 1.38 1.49 1.11 0.75 -0.39 31 50 822 +8
29APR26 460.00 C 0.78 0.78 0.78 0.36 -0.23 31 2 583 -1
29APR26 470.00 C 0.69 0.69 0.66 0.16 -0.14 31 31 1,964 0
29APR26 480.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 531 0
29APR26 490.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 132 0
29APR26 500.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 431 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 36 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 108.79 +0.76 55 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 103.93 +0.74 54 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 94.19 +0.62 50 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 84.65 +0.69 47 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 75.31 +1.10 45 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 64.13 -1.02 35 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 55.44 -1.08 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 47.27 -1.13 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 39.73 -1.16 35 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 32.90 -1.17 35 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 26.97 -1.46 35 0 188 0
28MAY26 400.00 C 0.00 0.00 0.00 21.51 -1.37 35 0 429 0
28MAY26 410.00 C 0.00 0.00 0.00 16.91 -1.37 35 0 549 0
28MAY26 420.00 C 13.80 13.80 13.80 13.14 -0.86 35 4 298 0
28MAY26 430.00 C 10.40 10.40 10.40 10.11 -1.00 35 1 235 0
28MAY26 440.00 C 9.00 9.00 9.00 7.76 -0.82 35 14 375 +10
28MAY26 450.00 C 6.88 6.88 6.20 5.84 -0.70 35 32 293 +24
28MAY26 460.00 C 4.49 4.50 4.49 4.27 -0.59 35 2 236 +1
28MAY26 470.00 C 3.73 3.73 3.73 3.09 -0.48 35 1 154 0
28MAY26 480.00 C 0.00 0.00 0.00 2.20 -0.39 35 0 929 0
28MAY26 490.00 C 0.00 0.00 0.00 1.54 -0.32 35 0 156 0
28MAY26 500.00 C 0.00 0.00 0.00 1.04 -0.27 35 0 395 0
28MAY26 510.00 C 1.10 1.34 1.10 0.73 -0.16 35 5 50 +5
28MAY26 520.00 C 1.00 1.23 1.00 0.50 -0.12 35 5 86 +2
28MAY26 530.00 C 0.00 0.00 0.00 0.32 -0.11 35 0 19 0
28MAY26 540.00 C 0.00 0.00 0.00 0.22 -0.07 35 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 22 0
28MAY26 560.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 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 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 178.43 -0.20 68 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 173.48 -0.22 66 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 168.55 -0.22 64 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 163.63 -0.23 62 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 158.79 +1.15 61 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 153.71 +0.21 58 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.09 +0.47 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.02 +0.27 56 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.34 +0.45 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.30 -0.31 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.65 +0.43 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 124.63 +0.22 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 119.83 +0.21 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 115.04 +0.12 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 110.39 +0.32 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 105.66 -0.31 46 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 96.37 +1.35 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 87.29 -1.26 43 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 78.33 -0.82 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 67.64 -1.20 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 59.66 -1.26 35 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 52.19 -1.31 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 45.27 -1.34 35 0 17 0
29JUN26 380.00 C 39.40 39.40 39.40 38.93 -2.57 35 1 103 0
29JUN26 390.00 C 0.00 0.00 0.00 33.32 -1.57 35 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 28.08 -1.47 35 0 620 0
29JUN26 410.00 C 0.00 0.00 0.00 23.49 -1.37 35 0 3,864 0
29JUN26 420.00 C 0.00 0.00 0.00 19.54 -1.25 35 0 873 0
29JUN26 430.00 C 0.00 0.00 0.00 16.19 -1.07 35 0 138 0
29JUN26 440.00 C 13.80 13.80 13.80 13.38 -1.11 35 2 1,188 +2
29JUN26 450.00 C 0.00 0.00 0.00 11.05 -1.00 36 0 625 0
29JUN26 460.00 C 0.00 0.00 0.00 8.92 -0.94 36 0 1,087 0
29JUN26 470.00 C 0.00 0.00 0.00 7.15 -0.83 35 0 318 0
29JUN26 480.00 C 0.00 0.00 0.00 5.68 -0.74 35 0 276 0
29JUN26 490.00 C 0.00 0.00 0.00 4.36 -0.63 35 0 54 0
29JUN26 500.00 C 5.00 5.00 4.61 3.42 -0.55 35 8 1,735 +8
29JUN26 510.00 C 0.00 0.00 0.00 2.67 -0.47 35 0 53 0
29JUN26 520.00 C 0.00 0.00 0.00 2.07 -0.40 35 0 377 0
29JUN26 530.00 C 2.50 3.07 2.50 1.65 -0.34 35 32 446 +8
29JUN26 540.00 C 0.00 0.00 0.00 1.23 -0.28 35 0 54 0
29JUN26 550.00 C 2.00 2.20 2.00 0.94 -0.23 35 6 1,283 0
29JUN26 560.00 C 0.00 0.00 0.00 0.71 -0.19 35 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.54 -0.15 35 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.41 -0.12 35 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.31 -0.10 35 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.23 -0.08 35 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.13 -0.05 35 0 54 0
29JUN26 630.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 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 45 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 0.00 112.55 -0.70 45 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 107.98 -0.72 45 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 99.01 -0.72 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 90.09 -0.91 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 81.50 -1.18 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 73.32 -1.22 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 63.67 -1.23 35 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 56.63 -1.26 35 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 50.08 -1.28 35 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 44.04 -1.29 35 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 38.72 -1.57 36 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 33.45 -1.60 35 0 25 0
30JUL26 410.00 C 0.00 0.00 0.00 28.86 -1.51 35 0 20 0
30JUL26 420.00 C 0.00 0.00 0.00 24.80 -1.55 35 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 21.26 -1.47 35 0 0 0
30JUL26 440.00 C 20.00 20.00 20.00 18.35 -1.20 36 3 6 +3
30JUL26 450.00 C 0.00 0.00 0.00 15.58 -1.23 36 0 28 0
30JUL26 460.00 C 0.00 0.00 0.00 13.36 -1.03 36 0 31 0
30JUL26 470.00 C 12.98 13.03 12.98 11.28 -0.90 36 28 39 +28
30JUL26 480.00 C 0.00 0.00 0.00 9.44 -0.82 36 1 1 +1
30JUL26 490.00 C 0.00 0.00 0.00 7.64 -0.73 35 1 1 +1
30JUL26 500.00 C 0.00 0.00 0.00 6.54 -0.46 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 181.29 -0.87 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 176.41 -0.62 53 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 171.78 -0.87 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 167.05 -0.89 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 162.34 -0.90 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 157.65 -0.81 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 152.94 -0.87 49 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.26 -0.93 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.66 -0.85 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.11 -0.86 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 134.73 -0.73 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.26 -0.73 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.82 -0.75 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.40 -0.81 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.93 -0.97 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.53 -0.97 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 103.96 -0.99 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 95.72 -1.01 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.84 -1.02 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 80.08 -1.30 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 73.26 -1.04 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 64.65 -1.00 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 58.57 -1.00 36 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 52.91 -0.99 36 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 47.65 -0.97 36 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 43.35 -0.94 37 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 38.73 -0.89 37 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 34.41 -0.97 36 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 30.66 -0.90 36 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 27.27 -0.86 36 0 457 0
29SEP26 450.00 C 24.44 24.60 24.44 24.26 -0.68 37 34 281 +19
29SEP26 460.00 C 0.00 0.00 0.00 21.69 -0.67 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 19.34 -0.19 37 0 1,078 0
29SEP26 480.00 C 17.10 17.10 17.10 17.04 -0.69 37 1 112 0
29SEP26 490.00 C 0.00 0.00 0.00 14.11 -0.61 36 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 12.39 -0.56 36 0 82 0
29SEP26 510.00 C 0.00 0.00 0.00 11.19 -0.89 36 0 35 0
29SEP26 520.00 C 10.80 10.80 10.80 10.08 -0.21 37 1 106 0
29SEP26 530.00 C 9.50 9.50 9.50 8.55 -0.46 36 1 934 0
29SEP26 540.00 C 8.60 8.60 8.60 7.45 -0.43 36 1 52 0
29SEP26 550.00 C 7.68 7.68 7.68 6.49 -0.39 36 1 153 0
29SEP26 560.00 C 0.00 0.00 0.00 5.64 -0.36 36 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 4.90 -0.33 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.25 -0.30 36 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 3.80 -0.28 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.19 -0.25 36 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.76 -0.22 36 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.38 -0.20 36 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.06 -0.18 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.77 -0.17 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.53 -0.14 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.32 -0.13 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.13 -0.12 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.98 -0.10 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.84 -0.09 36 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.72 -0.08 36 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 185.10 -0.88 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 180.46 -0.83 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 175.88 -0.85 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 171.35 -0.84 49 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 166.80 -0.89 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 162.33 -0.90 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 157.84 -0.90 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 153.26 -0.91 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 148.74 -0.91 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 144.27 -0.92 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 139.87 -0.92 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 135.53 -0.92 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.25 -0.93 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.05 -0.93 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.92 -0.93 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 118.86 -0.94 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 110.98 -0.94 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 103.41 -0.95 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 96.18 -0.95 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 89.29 -0.95 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 82.74 -0.95 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 76.54 -0.94 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 70.69 -0.93 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 63.29 -2.81 36 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 58.26 -2.65 36 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 54.72 -1.05 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 50.10 -0.82 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 45.82 -0.79 37 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 41.77 -0.87 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 38.16 -0.83 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 34.85 -0.78 37 0 527 0
30DEC26 460.00 C 0.00 0.00 0.00 31.82 -0.73 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 29.05 -0.58 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 26.63 -0.43 37 0 111 0
30DEC26 490.00 C 0.00 0.00 0.00 23.77 +0.10 36 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 21.61 +0.07 36 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 19.07 -0.52 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.82 +0.01 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.16 -0.01 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.65 -0.08 36 0 2 0
30DEC26 550.00 C 13.46 13.46 13.46 13.46 0.00 37 1 52 +1
30DEC26 560.00 C 0.00 0.00 0.00 12.01 -0.30 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 10.87 -0.35 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 9.83 -0.44 36 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 8.88 -0.36 36 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 8.03 -0.58 36 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 7.25 -0.31 36 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.55 -0.29 36 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.91 -0.46 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.33 -0.25 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 4.81 -0.23 36 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.33 -0.23 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.91 -0.20 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.52 -0.19 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.27 -0.18 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 2.86 -0.16 36 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 128.41 -0.92 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 124.58 -0.92 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 117.15 -0.92 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 110.02 -0.92 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 103.19 -0.92 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 96.67 -0.92 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 90.46 -0.91 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 84.56 -0.90 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 78.95 -0.89 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 73.65 -0.88 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 68.64 -0.86 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 63.76 -0.74 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 59.07 -0.80 37 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 54.99 -0.79 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 51.09 -0.75 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 47.38 -0.69 37 0 0 0
30MAR27 450.00 C 43.88 43.88 43.88 43.88 -0.64 37 2 6 0
30MAR27 460.00 C 0.00 0.00 0.00 40.57 -0.74 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 37.79 -0.65 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 35.08 -0.73 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 32.54 -0.66 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 30.10 -0.64 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 27.83 -0.62 37 0 2 0
TOTAL CALL 447 40,249 +166
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29APR26 295.00 P 0.10 0.10 0.10 0.01 0.00 44 2 6 -1
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.10 -0.06 31 0 374 0
29APR26 350.00 P 0.73 0.73 0.73 0.30 -0.13 31 1 527 -1
29APR26 360.00 P 1.15 1.30 1.15 0.79 -0.24 31 3 402 +1
29APR26 370.00 P 2.20 2.20 2.04 1.83 -0.39 31 6 467 +3
29APR26 380.00 P 3.60 3.90 3.60 3.70 -0.54 31 60 735 +18
29APR26 390.00 P 6.25 6.26 6.08 6.70 -0.54 32 54 948 +26
29APR26 400.00 P 9.11 9.60 9.11 10.79 -0.37 31 2 1,213 0
29APR26 410.00 P 15.50 15.50 15.50 16.29 -0.12 31 6 679 +5
29APR26 420.00 P 22.33 22.33 22.33 23.23 -0.01 31 21 315 -3
29APR26 430.00 P 0.00 0.00 0.00 31.29 +0.01 31 0 262 0
29APR26 440.00 P 0.00 0.00 0.00 40.08 +0.27 31 0 805 0
29APR26 450.00 P 0.00 0.00 0.00 49.40 +0.46 31 0 412 0
29APR26 460.00 P 58.50 58.50 58.50 59.10 +0.63 31 1 909 -1
29APR26 470.00 P 0.00 0.00 0.00 69.42 +1.17 40 0 127 0
29APR26 480.00 P 0.00 0.00 0.00 79.00 +0.25 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 89.00 -0.22 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 99.00 -0.03 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 110.42 +1.20 67 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 119.00 -0.21 0 0 0 0
29APR26 530.00 P 125.17 125.17 125.17 129.00 -0.21 0 2 30 0
29APR26 540.00 P 0.00 0.00 0.00 142.06 +2.02 92 0 15 0
29APR26 550.00 P 145.17 145.17 145.17 149.00 -0.02 0 2 15 0
29APR26 560.00 P 155.16 155.16 155.16 159.00 -0.21 0 2 23 0
29APR26 570.00 P 165.16 165.16 165.16 169.00 -0.21 0 2 15 0
29APR26 580.00 P 175.16 175.16 175.16 179.00 -0.20 0 2 25 0
29APR26 590.00 P 0.00 0.00 0.00 189.00 -0.20 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 199.00 -0.01 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 209.00 -0.09 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 219.00 -0.19 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 229.00 -0.08 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 239.00 -0.19 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 249.00 0.00 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 259.00 -0.19 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 269.00 -0.07 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 279.00 -0.07 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 289.00 -0.18 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 299.00 +0.01 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 52 0
28MAY26 300.00 P 0.68 0.68 0.68 0.16 -0.03 35 2 15 +2
28MAY26 310.00 P 0.00 0.00 0.00 0.34 -0.06 35 0 59 0
28MAY26 320.00 P 0.00 0.00 0.00 0.67 -0.10 35 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 1.26 -0.15 35 0 175 0
28MAY26 340.00 P 2.77 3.05 2.77 2.15 -0.20 35 9 2,340 +1
28MAY26 350.00 P 4.00 4.20 3.85 3.47 -0.26 35 16 304 +14
28MAY26 360.00 P 5.65 5.65 5.65 5.33 -0.30 35 7 3,168 -7
28MAY26 370.00 P 8.00 8.00 7.75 7.83 -0.34 35 3 162 +1
28MAY26 380.00 P 10.59 10.87 10.50 10.87 -0.45 35 4 366 0
28MAY26 390.00 P 13.80 14.30 13.80 14.83 -0.11 35 17 845 +15
28MAY26 400.00 P 17.85 17.85 17.85 19.36 -0.09 35 1 567 -1
28MAY26 410.00 P 23.90 23.90 23.90 24.75 +0.01 35 4 1,781 +4
28MAY26 420.00 P 30.55 30.55 30.55 32.01 +1.17 36 1 321 0
28MAY26 430.00 P 0.00 0.00 0.00 38.00 -0.09 35 0 419 0
28MAY26 440.00 P 0.00 0.00 0.00 45.54 +0.03 35 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 53.61 +0.17 35 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 62.13 +0.30 35 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 71.02 +0.40 35 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 79.83 +0.07 33 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 89.13 -0.09 30 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 99.33 +0.30 35 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 110.42 +1.20 44 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 119.01 -0.20 35 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 129.00 -0.21 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 142.06 +2.02 60 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 149.00 -0.02 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 159.00 -0.21 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 169.00 -0.21 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 179.00 -0.20 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 189.00 -0.20 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 199.00 -0.01 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 209.00 -0.09 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 219.00 -0.19 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 229.00 -0.08 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 239.00 -0.19 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 249.00 0.00 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 259.00 -0.19 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 269.00 -0.07 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 279.00 -0.07 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 289.00 -0.18 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 299.00 +0.01 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 309.00 +0.57 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 319.00 +0.57 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 329.00 +0.57 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 339.00 +0.57 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 349.00 +0.58 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 359.00 +0.58 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 369.00 +0.58 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 379.00 +0.58 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 389.00 +0.58 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 399.00 +0.59 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 409.00 +0.59 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 419.00 +0.59 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 429.00 +0.59 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 439.00 +0.59 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 449.00 +0.60 0 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 0.01 -0.01 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.20 -0.04 35 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.38 -0.07 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.51 -0.10 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.67 -0.10 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.88 -0.14 35 0 130 0
29JUN26 310.00 P 0.00 0.00 0.00 1.44 -0.20 35 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 2.25 -0.26 35 0 45 0
29JUN26 330.00 P 0.00 0.00 0.00 3.48 -0.34 35 0 112 0
29JUN26 340.00 P 0.00 0.00 0.00 5.02 -0.42 35 0 125 0
29JUN26 350.00 P 7.50 7.71 7.50 7.06 -0.43 36 18 524 +18
29JUN26 360.00 P 9.38 10.10 9.38 9.67 -0.49 36 28 576 +28
29JUN26 370.00 P 12.08 12.90 12.08 12.84 -0.36 36 16 3,903 +15
29JUN26 380.00 P 15.80 15.80 15.80 16.38 -0.32 35 2 1,643 +2
29JUN26 390.00 P 19.91 19.91 19.91 20.46 -0.13 35 7 3,854 -7
29JUN26 400.00 P 24.66 25.20 24.30 25.11 -0.41 35 368 6,211 +347
29JUN26 410.00 P 30.32 30.32 29.62 30.62 -0.03 35 102 1,772 +42
29JUN26 420.00 P 0.00 0.00 0.00 36.61 +0.03 35 0 1,437 0
29JUN26 430.00 P 0.00 0.00 0.00 44.50 -0.32 37 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 50.32 -0.29 35 0 491 0
29JUN26 450.00 P 0.00 0.00 0.00 57.90 -0.15 35 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 65.80 -0.04 35 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 74.24 +1.05 35 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 82.88 +1.20 35 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 91.67 +1.29 35 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 100.71 +1.35 35 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 110.42 +0.12 36 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 119.39 -0.28 33 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 129.03 -0.18 31 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 142.06 +2.02 48 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 149.04 -0.28 35 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 159.00 -0.30 0 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 169.00 -0.21 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 179.00 -0.20 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 189.00 -0.20 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 199.00 -0.09 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 209.00 -0.09 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 219.00 -0.19 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 229.00 -0.08 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 239.00 -0.19 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 249.00 -0.08 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 259.00 -0.19 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 269.00 -0.07 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 279.00 -0.08 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 289.00 -0.18 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 299.00 -0.07 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 309.00 -0.07 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 319.00 -0.07 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 329.00 -0.06 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 339.00 -0.06 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 349.00 -0.06 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 359.00 -0.06 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 369.00 -0.06 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 379.00 -0.05 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 389.00 -0.05 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 399.00 -0.05 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 409.00 -0.05 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 419.00 -0.05 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 429.00 -0.04 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 439.00 -0.04 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 449.00 -0.04 0 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.64 -0.17 35 0 5 0
30JUL26 300.00 P 0.00 0.00 0.00 2.02 -0.17 35 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 2.97 -0.23 35 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 4.34 -0.30 36 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 5.95 -0.35 36 0 5 0
30JUL26 340.00 P 0.00 0.00 0.00 8.01 -0.37 36 0 17 0
30JUL26 350.00 P 0.00 0.00 0.00 10.58 -0.42 36 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 13.56 -0.46 36 0 15 0
30JUL26 370.00 P 16.80 16.80 16.80 16.97 -0.25 36 1 36 +1
30JUL26 380.00 P 0.00 0.00 0.00 20.93 0.00 36 0 16 0
30JUL26 390.00 P 24.42 24.42 24.42 25.17 -0.08 36 15 30 +5
30JUL26 400.00 P 29.32 29.86 28.97 29.86 -0.12 36 210 249 +210
30JUL26 410.00 P 0.00 0.00 0.00 35.32 +0.06 35 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 41.26 +0.17 35 0 10 0
30JUL26 430.00 P 0.00 0.00 0.00 47.81 +0.47 36 0 6 0
30JUL26 440.00 P 0.00 0.00 0.00 54.57 -0.22 35 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 61.74 -0.22 35 0 0 0
30JUL26 460.00 P 67.33 67.33 67.33 69.45 +1.17 35 15 15 +15
30JUL26 470.00 P 0.00 0.00 0.00 77.30 +1.10 35 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 84.84 +0.45 34 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 93.33 +0.56 34 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 102.94 +1.52 35 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.25 -0.01 36 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.31 -0.03 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.53 -0.02 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.84 -0.04 36 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 1.02 -0.06 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.28 -0.06 36 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.54 -0.06 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.86 -0.09 36 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.25 -0.08 36 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.64 -0.08 36 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.14 -0.11 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.70 -0.10 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.25 -0.11 36 0 52 0
29SEP26 300.00 P 0.00 0.00 0.00 5.12 +0.01 37 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 6.70 -0.15 37 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 8.49 -0.42 36 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 11.03 -0.17 37 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 13.78 -0.18 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 16.93 -0.18 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 20.40 -0.19 37 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 24.19 -0.46 37 0 153 0
29SEP26 380.00 P 28.10 28.10 28.10 28.10 -0.51 36 1 603 +1
29SEP26 390.00 P 0.00 0.00 0.00 32.63 -0.37 36 0 958 0
29SEP26 400.00 P 37.00 37.00 37.00 37.55 -0.20 36 2 3,356 0
29SEP26 410.00 P 42.11 42.58 42.11 42.91 -0.14 36 56 1,942 +28
29SEP26 420.00 P 0.00 0.00 0.00 48.66 -0.16 36 0 1,682 0
29SEP26 430.00 P 0.00 0.00 0.00 54.92 -0.12 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 61.57 +0.13 36 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 68.90 +1.13 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 75.15 +0.18 35 0 693 0
29SEP26 470.00 P 82.10 82.10 82.10 82.60 +0.13 35 1 790 -1
29SEP26 480.00 P 0.00 0.00 0.00 90.35 +0.30 35 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.35 +0.35 35 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 106.56 +0.40 35 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 114.97 +0.46 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 123.53 +0.55 34 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 132.25 +0.57 34 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 142.15 +1.70 35 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 151.12 +1.71 35 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 160.24 +0.94 34 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 169.54 -0.50 33 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 180.14 +0.61 36 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 189.76 +0.56 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 199.44 +0.35 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 209.24 +0.15 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 219.10 -0.09 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 229.00 -0.08 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 239.00 -0.19 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 249.00 -0.08 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.00 -0.19 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 269.00 -0.07 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.00 -0.08 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.00 -0.18 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 299.00 -0.07 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.04 -0.02 36 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.26 -0.04 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.53 -0.04 36 0 0 0
30DEC26 240.00 P 3.32 3.32 3.32 1.80 -0.04 36 1 4 +1
30DEC26 245.00 P 0.00 0.00 0.00 2.14 -0.05 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.54 -0.05 36 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.94 -0.05 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.40 -0.07 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.97 -0.07 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.54 -0.07 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.12 -0.08 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.91 -0.08 36 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 6.70 -0.08 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.49 -0.31 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.40 -0.35 36 0 11 0
30DEC26 300.00 P 0.00 0.00 0.00 9.74 -0.09 37 0 156 0
30DEC26 310.00 P 0.00 0.00 0.00 11.56 -0.45 36 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 14.19 -0.53 36 0 18 0
30DEC26 330.00 P 0.00 0.00 0.00 17.43 -0.11 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 20.83 -0.10 37 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 24.37 -0.10 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 28.01 -0.37 37 0 183 0
30DEC26 370.00 P 31.00 32.00 31.00 32.00 -0.83 37 2 247 +2
30DEC26 380.00 P 0.00 0.00 0.00 36.10 -1.33 36 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 40.78 -0.19 36 0 113 0
30DEC26 400.00 P 0.00 0.00 0.00 45.75 -0.07 36 0 773 0
30DEC26 410.00 P 0.00 0.00 0.00 51.09 -0.03 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 56.84 +0.02 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 62.82 -0.05 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 69.26 0.00 36 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 75.24 +0.25 35 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 83.18 +1.08 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 89.43 +0.30 35 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 97.94 +1.38 36 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 104.48 +0.37 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 112.31 +0.38 35 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 120.31 +0.44 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 128.49 +0.48 34 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 136.82 +0.56 34 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 145.31 +0.66 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 153.94 +0.70 34 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 162.70 +0.73 33 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 172.57 +1.85 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 181.53 +1.89 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 190.56 +1.36 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 199.79 +0.70 33 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 209.24 -1.19 32 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 220.48 +0.61 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 230.08 +0.66 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.75 +0.56 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.47 +0.39 36 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.24 +0.05 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 269.11 +0.04 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.01 -0.07 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.00 -0.18 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 299.00 -0.07 0 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 12.51 -0.08 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 13.63 -0.08 37 0 14 0
30MAR27 310.00 P 16.90 17.70 16.90 16.47 -0.08 37 3 53 +3
30MAR27 320.00 P 0.00 0.00 0.00 19.34 -0.08 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 22.74 -0.07 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 26.32 -0.08 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 30.18 -0.05 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 34.54 -0.05 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 37.31 -0.58 36 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 41.75 -0.49 36 0 74 0
30MAR27 390.00 P 46.00 46.00 46.00 46.33 -0.47 35 2 19 +2
30MAR27 400.00 P 0.00 0.00 0.00 51.86 0.00 36 0 42 0
30MAR27 410.00 P 0.00 0.00 0.00 57.16 0.00 35 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 62.91 -0.11 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 68.74 -0.32 35 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 75.09 -0.44 35 0 2 0
30MAR27 450.00 P 81.80 81.80 81.80 81.80 +0.92 35 2 2 0
30MAR27 460.00 P 0.00 0.00 0.00 87.97 +0.31 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 95.00 +0.27 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 102.29 +0.35 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 109.71 +0.41 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 117.32 +0.46 35 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 125.05 +0.48 35 0 0 0
TOTAL PUT 1,082 67,248 +788
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$ 2.92
29APR26 2.00 C 0.00 0.00 0.00 0.93 0.00 93 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.83 +0.01 82 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.73 0.00 72 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.63 +0.02 62 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.54 +0.02 65 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.34 0.00 44 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.18 0.00 41 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.13 +0.01 44 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.08 0.00 42 0 661 0
29APR26 3.10 C 0.04 0.04 0.04 0.06 +0.01 47 10 130 +10
29APR26 3.20 C 0.00 0.00 0.00 0.04 +0.01 48 0 6 0
29APR26 3.30 C 0.02 0.02 0.02 0.02 0.00 45 2 640 +2
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 51 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 101 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.93 0.00 52 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.74 +0.01 51 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.56 +0.02 49 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.47 +0.01 46 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.25 +0.01 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
28MAY26 3.00 C 0.17 0.17 0.11 0.15 0.00 42 8 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.12 +0.01 44 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 0.00 42 0 4 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 0.00 42 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 42 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 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 58 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 66 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 73 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.94 +0.01 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.85 +0.02 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.75 +0.01 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.67 +0.02 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.58 +0.01 44 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 0.00 44 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.22 0.00 45 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 0.00 45 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.01 43 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 0.00 45 0 94 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 45 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 45 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 45 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 43 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 77 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 89 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 94 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 0.95 +0.01 45 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.77 +0.01 43 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.61 0.00 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 0.00 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 0.00 47 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 0.00 49 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 0.00 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 0.00 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 0.00 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 0.00 49 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.38 0.00 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 0.00 51 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 0.00 51 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 0.00 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 0.00 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 0.00 50 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 0.00 51 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 51 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 49 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 47 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 44 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 1.05 +0.01 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 +0.01 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 0.00 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 +0.01 51 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 +0.01 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 0.00 51 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 0.00 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 0.00 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 0.00 52 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 +0.01 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 0.00 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 0.00 52 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 0.00 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 0.00 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 0.00 52 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 0.00 52 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.01 53 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 52 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 0.00 52 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 0.00 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.07 0.00 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 +0.01 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 -0.02 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.87 0.00 52 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 +0.01 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 0.00 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 0.00 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 0.00 53 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 0.00 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 0.00 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 0.00 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.47 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.41 -0.01 53 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 0.00 53 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 0.00 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.01 53 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.01 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 0.00 54 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.01 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 0.00 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.01 54 0 28 0
TOTAL CALL 20 15,936 +12
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 46 0 70 0
29APR26 2.70 P 0.04 0.04 0.04 0.04 0.00 46 15 145 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 -0.01 42 0 331 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 0.00 45 0 1,794 0
29APR26 3.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 425 0
29APR26 3.10 P 0.00 0.00 0.00 0.23 -0.01 44 0 885 0
29APR26 3.20 P 0.00 0.00 0.00 0.30 -0.02 39 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.40 -0.01 47 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.49 -0.02 47 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.59 -0.02 54 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.70 -0.01 69 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.79 -0.02 66 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.89 -0.02 72 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.99 -0.02 77 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.09 -0.02 82 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.19 -0.02 87 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.29 -0.01 92 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.39 -0.01 97 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.49 -0.01 102 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.59 -0.01 106 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.69 -0.01 111 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.79 -0.01 115 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.89 -0.01 119 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 0.00 50 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.07 0.00 47 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.10 0.00 47 0 66 0
28MAY26 2.80 P 0.12 0.12 0.12 0.13 -0.01 45 40 258 +40
28MAY26 2.90 P 0.00 0.00 0.00 0.18 -0.01 46 0 110 0
28MAY26 3.00 P 0.00 0.00 0.00 0.24 0.00 47 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.30 -0.01 46 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.37 -0.01 46 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.53 -0.02 47 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.62 -0.02 49 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.72 -0.01 54 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.81 -0.02 54 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.91 -0.01 58 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.01 -0.01 62 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.11 -0.01 66 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.21 -0.01 70 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.31 -0.01 73 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.40 -0.03 71 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.50 -0.02 74 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.60 -0.02 77 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.71 -0.01 87 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.80 -0.02 83 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.90 -0.02 86 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.00 -0.01 89 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 -0.01 47 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.01 47 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.01 46 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.15 -0.01 47 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 -0.01 47 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 -0.02 47 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 -0.02 47 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.43 -0.02 48 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 -0.02 48 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 -0.02 49 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 -0.01 51 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 -0.02 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 -0.02 52 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.02 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 -0.01 56 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 -0.01 59 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 -0.02 59 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.31 -0.03 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.42 -0.02 65 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.53 -0.01 71 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.63 -0.01 74 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.73 -0.01 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.83 -0.01 79 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.93 +0.01 81 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 2.03 -0.02 83 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.13 -0.02 86 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.37 -0.02 88 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.62 -0.01 92 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.86 -0.02 93 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.11 -0.01 97 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.36 -0.01 101 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.60 -0.02 99 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.85 -0.01 103 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.10 -0.01 107 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.35 -0.01 110 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.59 -0.01 106 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.84 -0.01 109 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.09 -0.01 112 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 0.03 -0.01 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 -0.01 49 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.16 -0.01 49 0 6 0
30JUL26 2.70 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.42 -0.01 50 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.63 -0.02 51 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.71 -0.02 51 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.79 -0.02 51 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.88 -0.01 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.97 -0.01 54 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.06 -0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.17 0.00 53 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.01 52 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.02 51 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.29 -0.01 52 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.34 -0.01 52 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.39 -0.02 52 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.45 -0.02 52 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.52 -0.01 53 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.58 -0.02 53 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 -0.02 53 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 -0.02 53 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 -0.01 54 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 -0.01 55 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 -0.01 55 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 -0.02 55 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 -0.02 55 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 -0.02 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 -0.02 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 -0.01 58 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.48 -0.02 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 -0.01 61 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 -0.01 61 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 -0.01 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.86 -0.02 63 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.96 -0.01 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.06 -0.01 66 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.16 -0.01 68 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.41 -0.01 72 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.66 -0.01 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.91 -0.02 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.16 -0.02 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.40 -0.02 84 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.65 -0.02 87 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.89 -0.02 88 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.14 -0.02 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.38 -0.02 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.63 -0.02 93 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.87 -0.02 92 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.12 -0.02 95 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 0.00 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 0.00 54 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.26 0.00 55 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.35 0.00 55 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 0.00 55 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.45 -0.01 55 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 0.00 55 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 0.00 55 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 -0.01 55 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 -0.01 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.77 0.00 56 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.84 0.00 56 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.91 0.00 56 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 -0.01 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 -0.01 56 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 -0.01 57 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 -0.01 57 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 -0.01 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.39 -0.01 58 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 -0.01 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 -0.01 59 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 -0.01 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.74 -0.01 60 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 -0.01 60 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 -0.01 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.01 -0.01 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.11 -0.01 63 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 -0.01 55 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.01 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 -0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.54 -0.01 56 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.60 -0.01 57 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.66 -0.01 56 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 -0.01 56 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.79 -0.01 57 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 -0.02 56 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 -0.01 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.99 -0.02 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 -0.01 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.14 -0.02 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 -0.01 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.29 -0.02 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.37 -0.02 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.45 -0.02 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 -0.01 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.62 -0.01 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.70 -0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 -0.02 57 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.87 -0.02 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.96 -0.02 58 0 0 0
TOTAL PUT 55 46,860 +40
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 0.00 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.12 0.00 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.62 0.00 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.12 -0.01 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.65 -0.01 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.51 -0.05 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.26 -0.06 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 24 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 0.19 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.74 -0.02 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.86 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.32 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.10 -0.01 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.13 0.00 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.36 0.00 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.72 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.16 0.00 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.65 +0.01 26 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.14 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.64 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.14 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.64 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.14 +0.01 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.64 +0.01 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.14 +0.01 41 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.83
29JUN26 4.72 C 0.00 0.00 0.00 6.12 +0.37 62 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 6.02 +0.38 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.78 +0.38 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.54 +0.37 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.30 +0.37 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 5.06 +0.37 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.81 +0.37 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.57 +0.37 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.33 +0.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.09 +0.37 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.86 +0.37 56 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.60 +0.35 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.36 +0.35 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 3.12 +0.36 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.89 +0.36 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.66 +0.36 36 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.39 +0.33 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.16 +0.37 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.94 +0.38 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.71 +0.36 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.48 +0.34 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.27 +0.31 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.89 +0.25 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.60 +0.18 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.37 +0.11 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.24 +0.09 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.14 +0.05 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 5.06 +0.37 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.81 +0.37 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.57 +0.37 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.33 +0.37 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.09 +0.37 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.86 +0.37 45 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.61 +0.36 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.38 +0.37 38 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 3.14 +0.36 35 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.90 +0.36 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.66 +0.35 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.43 +0.36 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.21 +0.36 33 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.94 +0.29 25 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.74 +0.27 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.56 +0.25 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.40 +0.24 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.15 +0.24 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.88 +0.19 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.69 +0.17 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.53 +0.13 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.41 +0.10 32 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.13 -0.08 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.18 -0.10 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.25 -0.12 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.43 -0.17 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.66 -0.23 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 0.96 -0.29 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.32 -0.32 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.72 -0.35 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.23 -0.08 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.30 -0.08 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.37 -0.10 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.45 -0.11 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.54 -0.13 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.75 -0.14 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 0.98 -0.23 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.31 -0.23 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.64 -0.26 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.00 -0.29 34 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$ 10.83
29APR26 6.25 C 0.00 0.00 0.00 4.58 +0.38 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.33 +0.38 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.08 +0.38 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.83 +0.38 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.58 +0.38 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.34 +0.39 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.09 +0.39 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.84 +0.40 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.58 +0.37 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.34 +0.39 0 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 2.08 +0.38 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.84 +0.38 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.60 +0.38 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.35 +0.36 30 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 1.12 +0.34 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.90 +0.32 33 0 13 0
29APR26 10.50 C 0.44 0.45 0.44 0.53 +0.23 34 5 117 -5
29APR26 11.00 C 0.25 0.25 0.25 0.25 +0.12 32 6 113 0
29APR26 11.50 C 0.09 0.09 0.09 0.11 +0.06 33 4 38 +4
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.85 +0.40 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.59 +0.39 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.34 +0.39 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.10 +0.40 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.85 +0.40 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.61 +0.40 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.35 +0.39 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.10 +0.38 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.86 +0.38 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.62 +0.36 33 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.39 +0.35 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 1.17 +0.32 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.97 +0.31 33 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 +0.22 32 0 6 0
28MAY26 11.00 C 0.34 0.34 0.34 0.35 +0.14 31 2 9 +2
28MAY26 11.50 C 0.19 0.19 0.19 0.20 +0.09 33 20 89 +15
28MAY26 12.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.83 +0.36 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.58 +0.36 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.33 +0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.08 +0.36 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.58 +0.36 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.33 +0.36 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.08 +0.35 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.85 +0.37 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.59 +0.36 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.34 +0.36 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.10 +0.37 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.85 +0.36 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 +0.37 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.35 +0.36 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.10 +0.38 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 +0.37 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.63 +0.36 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.40 +0.34 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 1.19 +0.34 31 0 54 0
29JUN26 10.00 C 0.00 0.00 0.00 1.00 +0.30 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.68 +0.24 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.43 +0.16 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 +0.10 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 +0.07 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.10 +0.37 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.85 +0.36 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.61 +0.37 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.35 +0.35 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.11 +0.38 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.87 +0.36 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.64 +0.34 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.43 +0.33 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.23 +0.30 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.05 +0.29 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.73 +0.21 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.51 +0.14 30 0 0 0
30JUL26 11.50 C 0.34 0.34 0.34 0.35 +0.11 30 15 15 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.24 +0.08 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.84 +0.37 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.59 +0.37 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.34 +0.37 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.09 +0.37 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.59 +0.37 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.34 +0.37 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.85 +0.37 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.60 +0.37 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.35 +0.36 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.10 +0.37 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.85 +0.36 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.61 +0.36 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 +0.35 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 +0.35 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.87 +0.28 26 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.72 +0.31 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 +0.24 29 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 +0.22 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.21 +0.27 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 +0.20 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.71 +0.16 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 +0.14 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 +0.10 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 +0.09 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.09 +0.36 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.84 +0.36 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.59 +0.36 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.34 +0.36 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.09 +0.36 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.85 +0.37 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.60 +0.37 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.35 +0.36 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.10 +0.36 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.86 +0.36 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.63 +0.37 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 +0.32 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.14 +0.29 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.95 +0.24 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.28 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 +0.31 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.24 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.22 29 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 +0.19 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 +0.17 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 +0.14 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 +0.13 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 +0.10 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 +0.09 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.07 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.05 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.85 +0.37 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.60 +0.37 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.36 +0.37 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.12 +0.36 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.90 +0.36 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 +0.30 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.42 +0.29 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.24 +0.28 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.08 +0.23 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.92 +0.27 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 +0.27 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.64 +0.25 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.52 +0.25 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 +0.22 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.08 +0.19 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.17 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 +0.15 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.11 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 +0.11 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 +0.11 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 +0.09 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.08 30 0 0 0
30MAR27 15.00 C 0.26 0.26 0.26 0.24 +0.06 30 2 2 +2
TOTAL CALL 54 2,459 +33
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.06 33 0 79 0
29APR26 10.00 P 0.08 0.08 0.08 0.06 -0.09 33 9 53 0
29APR26 10.50 P 0.18 0.18 0.18 0.19 -0.17 34 3 50 +3
29APR26 11.00 P 0.46 0.46 0.43 0.43 -0.27 34 30 30 +30
29APR26 11.50 P 0.00 0.00 0.00 0.77 -0.33 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.20 -0.37 34 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.67 -0.40 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.19 -0.38 49 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.69 -0.38 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.19 -0.38 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.69 -0.39 71 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.19 -0.38 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 -0.02 33 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 -0.03 34 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.08 32 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.10 32 0 45 0
28MAY26 9.75 P 0.21 0.21 0.20 0.21 -0.13 32 2 53 +2
28MAY26 10.00 P 0.29 0.29 0.29 0.29 -0.16 32 6 51 +4
28MAY26 10.50 P 0.52 0.52 0.52 0.52 -0.24 32 1 16 +1
28MAY26 11.00 P 0.86 0.86 0.86 0.84 -0.26 33 2 17 +2
28MAY26 11.50 P 0.00 0.00 0.00 1.20 -0.32 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.63 -0.35 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.15 -0.35 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.63 -0.36 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.09 -0.39 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.61 -0.37 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.08 -0.39 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.60 -0.37 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.07 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.22 -0.11 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.14 30 0 0 0
29JUN26 10.00 P 0.38 0.38 0.38 0.39 -0.16 31 1 36 +1
29JUN26 10.50 P 0.00 0.00 0.00 0.63 -0.22 31 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.94 -0.24 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.29 -0.29 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 -0.33 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 -0.34 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.64 -0.35 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.12 -0.36 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 -0.37 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.11 -0.36 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.60 -0.37 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.02 31 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 -0.06 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 -0.08 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 -0.09 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.11 30 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.38 -0.12 31 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.48 -0.15 31 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 0.72 -0.21 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.03 -0.22 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.40 -0.24 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.80 -0.31 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.24 -0.28 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.68 -0.31 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.17 -0.31 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.65 -0.33 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.14 -0.33 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.63 -0.34 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.03 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.05 33 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.07 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.08 32 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.10 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 -0.11 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.13 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 -0.14 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 -0.17 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.94 -0.20 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.24 -0.19 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.26 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 -0.29 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 -0.32 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.80 -0.34 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 -0.36 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 -0.35 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.21 -0.34 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 -0.32 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.03 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.05 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.07 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.08 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.10 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.43 -0.10 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 -0.12 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 -0.13 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.15 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.16 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.19 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.23 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 -0.25 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.08 -0.28 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.30 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.89 -0.32 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 -0.35 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 -0.35 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 -0.34 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 -0.32 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.03 31 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.09 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.10 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.10 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.12 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.14 31 0 1 0
30MAR27 10.00 P 1.00 1.00 1.00 0.96 -0.15 31 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.18 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.52 -0.20 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.84 -0.23 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 -0.24 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.57 -0.28 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.98 -0.30 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 -0.32 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.85 -0.32 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 -0.32 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 -0.32 36 0 0 0
TOTAL PUT 55 2,670 +44
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$ 21.78
29APR26 16.50 C 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.80 +0.08 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.30 +0.08 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.80 +0.07 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.31 +0.08 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.82 +0.07 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.35 +0.07 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.90 +0.06 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.08 +0.03 30 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 0.00 32 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 38 0
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 53 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.34 +0.08 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.84 +0.07 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.36 +0.08 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.88 +0.07 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.41 +0.06 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.96 +0.05 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.53 +0.04 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.14 +0.04 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.55 0.00 31 0 53 0
28MAY26 24.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 0.00 32 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 0.00 0.00 0.00 0.01 0.00 36 0 80 0
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 49 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 6.86 +0.08 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.37 +0.08 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.88 +0.07 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.39 +0.07 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.91 +0.06 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.44 +0.05 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.99 +0.05 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.55 +0.04 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.13 +0.03 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.74 +0.02 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.37 +0.08 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.72 +0.04 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.17 -0.02 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.82 -0.02 31 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.46 +0.07 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.00 +0.07 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.55 +0.06 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.11 +0.05 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.70 +0.05 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.30 +0.04 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.93 +0.04 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.58 +0.11 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.96 +0.08 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.45 +0.04 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.48 +0.07 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.01 +0.06 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.56 +0.06 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.12 +0.06 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.69 +0.05 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.28 +0.04 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.90 +0.05 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.52 +0.03 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.18 +0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.85 +0.02 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.27 +0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.78 +0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.37 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.04 -0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.72 +0.05 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.32 +0.05 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.92 +0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.56 +0.04 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.20 +0.03 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.87 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 +0.01 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.25 +0.01 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.71 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.24 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.83 -0.01 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.48 -0.01 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.20 -0.01 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.97 -0.01 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 -0.02 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.96 +0.04 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.58 +0.04 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.22 +0.03 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.86 +0.02 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.54 +0.03 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.21 +0.02 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.92 +0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.63 +0.01 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.11 0.00 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.65 0.00 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.23 -0.01 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.89 -0.01 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 -0.02 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.10 -0.02 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 -0.02 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.01 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
TOTAL CALL 0 996 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.32 -0.04 33 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.77 -0.07 33 0 27 0
29APR26 23.00 P 0.00 0.00 0.00 1.43 -0.07 32 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 2.28 -0.08 32 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.23 -0.08 33 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 4.22 -0.08 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.22 -0.08 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.22 -0.08 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.22 -0.08 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.22 -0.08 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.22 -0.08 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.22 -0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 13 0
28MAY26 19.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.29 -0.04 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
28MAY26 22.00 P 1.04 1.04 1.04 1.11 -0.06 32 2 17 +1
28MAY26 23.00 P 0.00 0.00 0.00 1.70 -0.09 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.46 -0.09 31 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 3.32 -0.09 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 4.25 -0.09 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.22 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.22 -0.08 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.22 -0.08 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.22 -0.08 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.22 -0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.22 -0.08 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 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.03 31 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.35 -0.06 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.07 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.86 -0.04 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.36 -0.11 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 1.93 -0.17 30 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 2.65 -0.11 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.45 -0.11 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.33 -0.10 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.26 -0.10 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.23 -0.09 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.22 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.22 -0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.22 -0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.22 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.22 -0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.22 -0.08 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.66 -0.03 30 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 1.04 -0.04 31 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 1.53 -0.10 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.12 -0.15 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.81 -0.08 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.58 -0.09 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.43 -0.09 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.33 -0.08 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.26 -0.09 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.23 -0.08 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.22 -0.08 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.22 -0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.53 -0.04 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.43 -0.07 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.94 -0.08 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.54 -0.08 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.21 -0.09 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.95 -0.09 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.74 -0.09 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.59 -0.08 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.46 -0.09 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.37 -0.09 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.30 -0.09 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.26 -0.08 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.23 -0.08 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.22 -0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.22 -0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.22 -0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.22 -0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.04 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 -0.06 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.05 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.07 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 -0.07 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.80 -0.08 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.32 -0.09 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.91 -0.09 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.56 -0.09 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.28 -0.09 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.04 -0.09 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.84 -0.10 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.68 -0.09 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 -0.09 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.45 -0.09 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.37 -0.09 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.31 -0.09 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.26 -0.09 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.23 -0.09 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.22 -0.08 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.22 -0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.05 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.90 -0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 -0.06 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.63 -0.07 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.10 -0.08 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.62 -0.09 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.20 -0.10 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.85 -0.09 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.55 -0.09 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.28 -0.10 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.07 -0.09 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.88 -0.10 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.72 -0.10 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.60 -0.10 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.49 -0.10 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.41 -0.09 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.34 -0.09 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.29 -0.09 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.25 -0.09 31 0 0 0
TOTAL PUT 2 569 +1
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$ 4.66
29APR26 3.60 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.57 -0.05 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.14 -0.04 24 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.09 -0.03 24 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.05 -0.02 24 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.03 -0.02 25 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.98 -0.04 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.79 -0.04 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.69 -0.04 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.35 -0.02 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 -0.03 25 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.13 -0.01 27 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.11 -0.02 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.92 0.00 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.64 -0.01 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.24 -0.01 28 0 16 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 30 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 1.13 0.00 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.03 +0.01 35 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 0.00 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.60 -0.03 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.53 -0.02 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.28 -0.02 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 0.00 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.05 0.00 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.95 -0.01 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.04 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.03 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.01 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.04 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.73 -0.05 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 -0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.15 -0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.97 -0.05 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 0 1,261 0
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 53 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.01 28 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 23 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 +0.02 26 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 +0.02 25 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.27 +0.03 26 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.35 +0.03 24 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.59 +0.03 0 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 0.00 25 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.14 +0.01 25 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 +0.02 27 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.26 +0.03 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 +0.01 24 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.61 +0.03 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 +0.05 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 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 +0.01 27 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.02 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.25 +0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 +0.01 26 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 +0.01 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.40 0.00 26 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.10 +0.01 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 0.00 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.01 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.01 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.01 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.02 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.02 17 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 +0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 +0.06 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 +0.05 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 0.00 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.01 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.57 +0.01 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.02 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.03 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 +0.03 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.50 0.00 18 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.04 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 +0.04 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.04 28 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.04 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 +0.04 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.05 29 0 0 0
TOTAL PUT 0 1,638 0
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$ 129.70
29APR26 80.00 C 0.00 0.00 0.00 49.80 +0.80 64 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.30 +0.79 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 44.80 +0.79 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.31 +0.80 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 39.81 +0.79 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.31 +0.79 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 34.82 +0.79 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.33 +0.71 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.84 +0.71 44 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 27.29 +0.63 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.94 +0.74 46 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 22.46 +0.64 43 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 20.68 +0.91 59 0 605 0
29APR26 112.50 C 0.00 0.00 0.00 18.28 +1.03 54 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 15.50 +0.84 43 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 13.37 -0.11 43 0 303 0
29APR26 120.00 C 0.00 0.00 0.00 11.37 +0.17 43 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 9.53 +0.06 43 0 98 0
29APR26 125.00 C 7.66 7.66 7.66 7.86 -0.05 43 1 141 +1
29APR26 127.50 C 0.00 0.00 0.00 6.19 -0.15 42 0 134 0
29APR26 130.00 C 5.70 5.70 5.20 4.95 -0.24 42 3 46 0
29APR26 132.50 C 4.40 4.40 4.40 3.94 -0.29 43 3 50 +3
29APR26 135.00 C 3.80 3.80 3.25 3.19 -0.25 44 4 41 0
29APR26 137.50 C 0.00 0.00 0.00 2.42 -0.30 44 0 17 0
29APR26 140.00 C 2.20 2.20 2.18 1.81 -0.29 44 4 28 0
29APR26 142.50 C 1.68 1.68 1.68 1.33 -0.27 44 1 16 0
29APR26 145.00 C 1.43 1.43 1.43 0.96 -0.25 44 1 6 +1
29APR26 147.50 C 0.00 0.00 0.00 0.68 -0.22 44 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.48 -0.18 44 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.33 - 44 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 49.88 +0.79 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 47.39 +0.80 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 44.89 +0.79 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 42.40 +0.78 41 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 39.92 +0.90 43 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.31 +0.77 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 34.99 +0.96 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.52 +0.87 42 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 29.84 +0.36 0 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 27.46 +0.60 31 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 25.41 +0.56 43 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 23.18 +0.62 43 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 20.88 +0.45 42 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 18.77 +0.38 42 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 16.76 +0.31 42 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 14.87 +0.22 42 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 13.09 +0.13 42 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 11.47 +0.09 42 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 9.66 -0.18 40 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 8.47 -0.21 41 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 7.32 -0.25 41 0 60 0
28MAY26 132.50 C 0.00 0.00 0.00 6.37 -0.22 42 0 32 0
28MAY26 135.00 C 5.70 5.70 5.70 5.49 -0.16 43 16 36 +16
28MAY26 137.50 C 0.00 0.00 0.00 4.62 -0.20 43 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 3.85 -0.20 42 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 3.22 -0.21 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.64 -0.21 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 2.19 -0.21 42 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 1.78 -0.14 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 1.41 - 42 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 49.88 +0.79 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.39 +0.78 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 44.90 +0.77 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.42 +0.72 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.98 +0.96 43 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.66 +1.08 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.02 +0.82 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.65 +0.51 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.44 +0.62 43 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 28.20 +0.54 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 25.87 +0.37 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.69 +0.31 41 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 21.75 +0.31 41 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 19.83 +0.27 41 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 18.02 +0.18 41 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 16.29 +0.12 41 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 15.16 +0.06 44 0 143 0
29JUN26 122.50 C 0.00 0.00 0.00 13.60 0.00 43 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 11.54 -0.24 40 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.38 -0.25 41 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 9.37 -0.20 41 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 8.37 -0.22 42 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 7.47 -0.22 42 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 6.71 -0.19 42 0 0 0
29JUN26 140.00 C 6.41 6.41 6.41 5.92 -0.23 42 15 15 +15
29JUN26 142.50 C 0.00 0.00 0.00 5.19 -0.23 42 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 4.53 -0.24 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 3.97 -0.24 42 0 6 0
29JUN26 150.00 C 0.00 0.00 0.00 3.32 -0.22 41 0 17 0
29JUN26 152.50 C 0.00 0.00 0.00 2.91 - 41 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 37.66 +0.92 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.24 +0.75 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.07 +0.76 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.92 +0.69 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.82 +0.67 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 26.97 +0.79 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.22 +0.91 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.03 +0.15 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.28 +0.06 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.61 +0.04 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 18.03 -0.07 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 16.57 -0.08 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.15 -0.17 42 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 13.69 -0.30 42 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 12.51 -0.25 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 11.47 -0.33 42 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.53 -0.31 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 9.68 -0.18 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 8.85 -0.22 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 7.99 -0.34 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 7.23 -0.36 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 6.52 -0.36 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 5.82 -0.36 43 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 5.11 - 42 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 4.58 - 42 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 50.09 +0.74 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.72 +0.73 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.42 +0.70 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.15 +1.01 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.97 +0.97 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.84 +0.91 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.79 +0.46 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 34.81 +0.50 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.86 +0.45 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.65 +0.11 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.86 +0.08 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.44 +0.36 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.95 +0.21 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.36 +0.60 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.71 +0.15 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 21.26 +0.11 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 19.99 +0.21 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.81 +0.24 44 0 73 0
29SEP26 125.00 C 18.00 18.00 18.00 17.06 -0.23 43 1 85 0
29SEP26 127.50 C 0.00 0.00 0.00 15.93 -0.26 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.91 -0.25 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 13.95 -0.25 43 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 13.05 -0.22 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.21 -0.26 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.43 -0.25 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 10.72 -0.18 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.03 -0.08 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.38 -0.05 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.78 +0.03 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.88 - 44 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 51.13 +0.70 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.04 +0.66 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 47.00 +0.66 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.97 +0.61 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.07 +0.61 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.17 +0.61 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.32 +0.56 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.58 +0.56 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.83 +0.55 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.15 +0.49 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.59 +0.50 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.02 +0.49 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.47 +0.42 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.10 +0.43 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.72 +0.67 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.34 +0.56 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.09 +0.53 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.59 +0.09 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.56 +0.05 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.19 -0.14 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.29 -0.07 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.30 -0.09 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.35 -0.14 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.51 -0.13 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.76 -0.08 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.99 -0.13 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.22 -0.07 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.54 +0.07 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.55 +0.17 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.91 - 45 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 52.66 +0.65 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.67 +0.61 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.80 +0.61 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.92 +0.60 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.07 +0.55 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.35 +0.54 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.64 +0.55 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 39.92 +0.52 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 38.35 +0.48 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.81 +0.47 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.28 +0.48 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.77 +0.41 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.42 +0.41 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.08 +0.41 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.73 +0.41 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.42 +0.34 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.26 +0.33 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.11 +0.33 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.96 +0.33 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.81 +0.03 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.66 -0.18 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.91 +0.01 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.01 +0.14 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.15 +0.13 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.33 0.00 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.60 +0.06 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.69 -0.05 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 16.98 +0.04 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.34 - 45 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 15.54 - 45 0 0 -
TOTAL CALL 49 5,928 +36
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.04 -0.06 44 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.07 -0.10 43 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.14 -0.14 44 0 424 0
29APR26 110.00 P 0.40 0.40 0.40 0.24 -0.22 43 4 582 +4
29APR26 112.50 P 0.00 0.00 0.00 0.42 -0.30 44 0 697 0
29APR26 115.00 P 1.00 1.00 1.00 0.67 -0.42 44 10 821 +10
29APR26 117.50 P 0.00 0.00 0.00 1.05 -0.50 44 0 306 0
29APR26 120.00 P 0.00 0.00 0.00 1.56 -0.60 44 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 2.24 -0.69 44 0 2 0
29APR26 125.00 P 3.17 3.17 3.17 3.10 -0.77 44 1 119 0
29APR26 127.50 P 0.00 0.00 0.00 4.15 -0.89 44 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 5.40 -0.98 45 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 6.85 -1.07 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 8.23 -1.09 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 10.00 -1.08 43 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 11.91 -1.08 43 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 13.95 -1.06 43 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 16.10 -1.03 43 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 18.34 -0.98 43 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 20.64 -0.97 43 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 23.01 - 43 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 105 0
28MAY26 90.00 P 0.28 0.28 0.28 0.06 -0.05 42 6 38 +6
28MAY26 92.50 P 0.00 0.00 0.00 0.10 -0.07 42 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.16 -0.09 42 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.24 -0.13 42 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.37 -0.18 42 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.57 -0.24 42 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.82 -0.28 42 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 1.11 -0.38 42 0 45 0
28MAY26 110.00 P 1.76 1.76 1.76 1.53 -0.40 42 10 49 -10
28MAY26 112.50 P 0.00 0.00 0.00 2.05 -0.37 42 0 168 0
28MAY26 115.00 P 0.00 0.00 0.00 2.68 -0.37 42 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 3.40 -0.43 42 0 95 0
28MAY26 120.00 P 0.00 0.00 0.00 4.25 -0.46 43 0 33 0
28MAY26 122.50 P 0.00 0.00 0.00 5.27 -0.47 43 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 6.38 -0.44 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 7.63 -0.53 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 9.04 -0.55 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 10.54 -0.74 43 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 12.18 -0.62 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 13.54 -0.98 42 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 15.32 -0.98 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 17.24 -1.00 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 19.20 -0.99 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 21.28 -0.99 42 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 23.40 -1.28 42 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 26.18 - 47 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 -0.05 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 -0.07 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.19 -0.09 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.28 -0.13 41 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.41 -0.16 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.58 -0.18 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.78 -0.25 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.05 -0.29 41 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.38 -0.35 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 1.76 -0.44 41 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.27 -0.44 41 0 515 0
29JUN26 110.00 P 3.00 3.00 3.00 2.90 -0.36 42 1 52 0
29JUN26 112.50 P 0.00 0.00 0.00 3.58 -0.38 42 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 4.36 -0.38 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.22 -0.40 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 6.22 -0.41 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 7.27 -0.46 42 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 8.49 -0.49 42 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 9.75 -0.56 43 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.18 -0.60 43 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 12.65 -0.68 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.27 -0.71 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.47 -0.99 41 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.20 -1.02 41 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.00 -1.02 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 20.87 -1.02 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 22.82 -1.38 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 25.29 -0.94 44 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 27.36 - 44 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.93 -0.29 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.21 -0.33 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.54 -0.39 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.93 -0.45 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.39 -0.51 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 2.91 -0.57 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.53 -0.63 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.33 -0.41 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 5.14 -0.43 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 6.01 -0.41 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 6.98 -0.43 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 8.05 -0.38 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.16 -0.45 43 0 17 0
30JUL26 125.00 P 10.43 10.43 10.43 10.43 -0.44 43 15 60 +15
30JUL26 127.50 P 0.00 0.00 0.00 11.71 -0.54 44 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 13.16 -0.51 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.63 -0.47 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 16.19 -0.53 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.87 -0.53 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.98 -1.32 42 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.25 -0.76 44 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.21 -0.65 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.90 -0.88 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 26.85 - 44 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 28.85 - 45 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.98 -0.11 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.25 -0.13 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.54 -0.14 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.90 -0.19 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.30 -0.19 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.76 -0.25 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.29 -0.26 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.83 -0.32 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 4.53 -0.32 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.22 -0.33 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.00 -0.40 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 6.83 -0.23 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.78 -0.33 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 8.95 -0.27 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 9.93 -0.29 44 0 15 0
29SEP26 120.00 P 10.90 10.90 10.90 11.03 -0.35 45 15 21 +6
29SEP26 122.50 P 12.12 12.12 12.12 12.33 -0.29 45 15 15 0
29SEP26 125.00 P 0.00 0.00 0.00 13.57 -0.23 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 14.97 -0.22 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.43 -0.22 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.95 -0.23 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.55 -0.22 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.20 -0.19 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 22.28 -0.80 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.04 -0.79 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.83 -0.81 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.67 -0.81 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.55 -0.93 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 31.62 - 46 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 1.85 -0.11 45 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 2.24 -0.14 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.66 -0.14 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.11 -0.18 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.67 -0.18 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.22 -0.19 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.85 -0.23 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.56 -0.24 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.28 -0.25 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 6.86 -0.29 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.97 -0.05 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.87 -0.03 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.50 -0.38 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.56 -0.37 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.67 -0.39 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 12.89 -0.24 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.13 -0.28 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.47 -0.25 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.83 -0.26 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.22 -0.24 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.74 -0.20 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.28 -0.20 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.87 -0.20 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.46 -0.28 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.60 -0.92 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.50 -0.57 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 29.10 -0.73 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.91 -0.73 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.85 -0.64 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 34.87 - 46 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 2.97 -0.14 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.43 -0.19 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.00 -0.19 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.58 -0.19 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.18 -0.24 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.73 -0.25 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.65 -0.25 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.39 -0.28 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.27 -0.31 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.18 -0.32 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.10 -0.32 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.06 -0.38 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.80 -0.37 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.87 -0.38 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.00 -0.33 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.38 -0.23 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.65 -0.24 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.97 -0.25 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.34 -0.25 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.72 -0.17 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.21 -0.17 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.79 -0.18 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.33 -0.16 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.95 -0.25 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.47 -0.50 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.18 -0.53 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.71 -0.75 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.69 -0.56 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.10 - 45 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 36.82 - 45 0 0 -
TOTAL PUT 77 9,387 +31
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$ 35.90
29APR26 22.00 C 0.00 0.00 0.00 14.14 +0.59 136 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 13.15 +0.52 127 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 12.04 +0.40 101 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 11.16 +0.59 108 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 10.17 +0.44 99 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.95 +0.40 55 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 8.06 +0.35 69 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 7.20 +0.41 74 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 6.03 +0.22 50 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 5.26 +0.17 59 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 4.23 +0.01 48 0 293 0
29APR26 33.00 C 0.00 0.00 0.00 3.41 +0.11 48 0 1,830 0
29APR26 34.00 C 2.70 2.70 2.70 2.60 +0.03 44 61 1,222 -61
29APR26 35.00 C 2.35 2.38 2.06 1.99 +0.14 45 19 1,548 -6
29APR26 36.00 C 1.62 1.72 1.62 1.46 +0.14 45 52 1,535 +47
29APR26 37.00 C 1.29 1.29 1.16 1.05 +0.06 45 24 802 +19
29APR26 38.00 C 0.78 0.92 0.71 0.71 0.00 45 796 844 -48
29APR26 39.00 C 0.65 0.66 0.55 0.50 -0.01 46 53 1,133 +16
29APR26 40.00 C 0.43 0.49 0.38 0.33 -0.04 46 87 1,710 +1
29APR26 41.00 C 0.32 0.34 0.32 0.22 -0.05 47 12 552 +9
29APR26 42.00 C 0.21 0.21 0.21 0.14 -0.05 47 8 405 0
29APR26 43.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 8,423 0
29APR26 44.00 C 0.13 0.13 0.13 0.05 -0.06 47 6 297 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 1,981 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 57 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 71 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 14.14 +0.43 82 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 13.15 +0.50 76 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.15 +0.49 70 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 11.16 +0.20 64 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 10.21 +0.19 62 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 9.22 +0.31 56 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 8.37 +0.36 58 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.43 +0.38 54 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 6.57 +0.39 53 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.61 +0.22 47 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.85 +0.20 47 0 175 0
28MAY26 33.00 C 0.00 0.00 0.00 4.15 +0.17 47 0 776 0
28MAY26 34.00 C 0.00 0.00 0.00 3.48 +0.15 46 0 693 0
28MAY26 35.00 C 3.19 3.25 3.19 2.94 +0.20 46 5 790 -3
28MAY26 36.00 C 2.47 2.75 2.47 2.42 +0.12 46 18 459 +6
28MAY26 37.00 C 2.18 2.18 2.18 2.01 +0.11 47 16 348 -16
28MAY26 38.00 C 0.00 0.00 0.00 1.65 +0.10 47 0 539 0
28MAY26 39.00 C 1.58 1.58 1.58 1.35 +0.08 47 15 406 +5
28MAY26 40.00 C 1.21 1.21 1.21 1.08 +0.05 47 12 1,882 0
28MAY26 41.00 C 0.98 0.98 0.98 0.85 +0.01 47 1 336 +1
28MAY26 42.00 C 0.82 0.82 0.81 0.67 -0.02 47 4 988 0
28MAY26 43.00 C 0.00 0.00 0.00 0.52 -0.03 47 4 370 +4
28MAY26 44.00 C 0.00 0.00 0.00 0.41 -0.02 47 0 133 0
28MAY26 45.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 204 0
28MAY26 46.00 C 0.00 0.00 0.00 0.24 -0.03 47 0 160 0
28MAY26 47.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 48 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 18.75 +0.59 96 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.24 +0.50 92 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.75 +0.47 89 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 17.27 +0.57 88 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.78 +0.46 85 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 16.29 +0.47 82 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.32 +0.53 78 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 14.32 +0.44 72 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 13.34 +0.45 68 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 12.47 +0.48 68 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 11.52 +0.48 64 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 10.61 +0.51 62 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 9.71 +0.47 59 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 8.83 +0.35 57 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.00 +0.36 56 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 7.16 +0.30 53 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 6.38 +0.31 52 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.64 +0.34 50 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.88 +0.21 48 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 4.23 +0.14 47 0 941 0
29JUN26 35.00 C 0.00 0.00 0.00 3.70 +0.19 47 0 278 0
29JUN26 36.00 C 0.00 0.00 0.00 3.21 +0.14 47 0 359 0
29JUN26 37.00 C 0.00 0.00 0.00 2.78 +0.13 47 0 640 0
29JUN26 38.00 C 0.00 0.00 0.00 2.40 +0.10 47 0 846 0
29JUN26 39.00 C 0.00 0.00 0.00 2.07 +0.09 47 0 730 0
29JUN26 40.00 C 2.00 2.00 2.00 1.78 +0.08 47 2 2,512 0
29JUN26 41.00 C 1.75 1.75 1.75 1.50 +0.05 47 10 443 0
29JUN26 42.00 C 0.00 0.00 0.00 1.26 +0.04 47 0 92 0
29JUN26 43.00 C 1.27 1.27 1.27 1.05 +0.02 47 13 120 +13
29JUN26 44.00 C 0.00 0.00 0.00 0.88 +0.02 47 0 545 0
29JUN26 45.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 865 0
29JUN26 46.00 C 0.74 0.74 0.74 0.60 +0.01 46 7 981 -7
29JUN26 47.00 C 0.00 0.00 0.00 0.49 0.00 46 0 196 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 0.00 46 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 0.00 46 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 200 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 247 0
30JUL26 22.00 C 0.00 0.00 0.00 14.46 +0.42 66 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.51 +0.40 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.67 +0.48 63 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.77 +0.46 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.83 +0.39 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.03 +0.43 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.20 +0.40 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.41 +0.42 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.65 +0.45 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.75 +0.24 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.08 +0.22 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.59 +0.28 50 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 4.90 +0.16 48 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 4.37 +0.19 48 0 38 0
30JUL26 36.00 C 0.00 0.00 0.00 3.89 +0.16 48 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.46 +0.13 48 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 3.07 +0.12 48 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 2.72 +0.11 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.41 +0.09 48 0 4 0
30JUL26 41.00 C 2.36 2.36 2.36 2.14 +0.07 48 15 45 +15
30JUL26 42.00 C 2.10 2.10 2.10 1.87 +0.04 48 15 21 +15
30JUL26 43.00 C 1.87 1.87 1.87 1.63 0.00 48 15 30 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.42 -0.03 48 0 2 0
30JUL26 45.00 C 1.48 1.48 1.48 1.23 - 48 1 1 -
29SEP26 22.00 C 0.00 0.00 0.00 14.89 +0.43 63 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.93 +0.46 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 +0.49 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.23 +0.40 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.47 +0.44 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.69 +0.38 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.94 +0.36 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.22 +0.28 54 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 8.54 +0.44 53 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.83 +0.35 52 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 7.22 +0.23 52 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.61 +0.16 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 6.00 +0.05 50 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 5.51 +0.17 50 0 626 0
29SEP26 36.00 C 0.00 0.00 0.00 5.05 +0.16 50 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.45 -0.03 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 4.12 +0.02 49 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 3.85 +0.08 50 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.46 +0.01 49 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 3.10 -0.06 48 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 -0.14 48 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.46 -0.20 47 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.17 -0.27 47 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.91 -0.31 46 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.68 -0.34 46 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.47 -0.36 45 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.43 44 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 -0.44 44 0 19 0
29SEP26 50.00 C 1.58 1.58 1.58 0.92 -0.45 43 3 1,724 +3
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.45 42 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 15.39 +0.38 58 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.56 +0.36 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.77 +0.35 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.07 +0.41 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.33 +0.41 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.60 +0.39 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.91 +0.37 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.04 +0.22 51 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 9.59 +0.37 53 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 9.01 +0.38 53 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.31 +0.23 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.77 +0.22 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.43 +0.37 52 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.78 +0.17 50 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.32 +0.16 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.91 +0.15 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.55 +0.17 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.15 +0.11 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.64 -0.07 48 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.53 +0.12 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 4.03 -0.10 49 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 +0.05 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 +0.02 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.39 +0.01 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 3.14 +0.05 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 -0.02 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.71 -0.03 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 -0.04 49 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.32 -0.06 49 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.92 -0.08 49 0 90 0
30MAR27 22.00 C 0.00 0.00 0.00 15.81 +0.21 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.03 +0.19 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.28 +0.17 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.56 +0.16 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.87 +0.16 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.21 +0.16 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.58 +0.16 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.97 +0.15 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.40 +0.27 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.83 +0.25 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 9.30 +0.24 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.79 +0.22 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.27 +0.17 51 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.83 +0.18 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.42 +0.18 51 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 7.03 +0.19 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.65 +0.18 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.29 +0.17 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.73 -0.06 49 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.63 +0.15 51 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.26 +0.11 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.99 +0.10 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.69 +0.08 50 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.40 +0.06 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.14 +0.05 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.88 +0.03 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.65 +0.03 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 +0.02 49 0 71 0
TOTAL CALL 1,274 69,545 +28
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 169 0
29APR26 26.00 P 0.06 0.06 0.06 0.01 -0.05 58 1 82 -1
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.05 57 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 -0.08 54 0 337 0
29APR26 29.00 P 0.08 0.08 0.08 0.05 -0.12 51 23 502 0
29APR26 30.00 P 0.12 0.12 0.10 0.10 -0.14 51 22 1,130 -7
29APR26 31.00 P 0.16 0.17 0.16 0.17 -0.18 49 20 1,327 +1
29APR26 32.00 P 0.26 0.26 0.23 0.28 -0.22 48 34 1,826 -6
29APR26 33.00 P 0.44 0.45 0.39 0.45 -0.24 47 29 1,241 +5
29APR26 34.00 P 0.72 0.72 0.61 0.70 -0.25 46 46 864 +26
29APR26 35.00 P 1.02 1.02 0.90 1.04 -0.29 45 154 845 +110
29APR26 36.00 P 1.30 1.40 1.25 1.50 -0.30 44 43 3,604 +22
29APR26 37.00 P 0.00 0.00 0.00 2.08 -0.38 44 0 386 0
29APR26 38.00 P 0.00 0.00 0.00 2.78 -0.36 45 0 406 0
29APR26 39.00 P 0.00 0.00 0.00 3.55 -0.51 46 0 709 0
29APR26 40.00 P 0.00 0.00 0.00 4.38 -0.42 45 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.27 -0.43 46 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.21 -0.43 47 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.14 -0.36 45 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.12 -0.41 46 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 9.11 -0.39 47 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.10 -0.39 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.10 -0.40 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 12.10 -0.37 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.10 -0.39 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.10 -0.40 0 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 16.60 -0.36 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.10 -0.36 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.60 -0.36 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.10 -0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 -0.05 49 0 181 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 -0.08 48 0 384 0
28MAY26 29.00 P 0.00 0.00 0.00 0.29 -0.10 48 0 788 0
28MAY26 30.00 P 0.46 0.46 0.46 0.44 -0.12 48 1 592 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.63 -0.14 48 0 405 0
28MAY26 32.00 P 0.83 0.83 0.83 0.86 -0.16 47 3 673 0
28MAY26 33.00 P 1.12 1.15 1.05 1.15 -0.18 47 17 1,016 +2
28MAY26 34.00 P 1.46 1.46 1.46 1.49 -0.25 46 13 757 +13
28MAY26 35.00 P 0.00 0.00 0.00 1.92 -0.25 46 0 805 0
28MAY26 36.00 P 2.33 2.33 2.31 2.42 -0.27 46 22 396 +22
28MAY26 37.00 P 2.99 2.99 2.85 2.97 -0.36 46 40 480 0
28MAY26 38.00 P 0.00 0.00 0.00 3.62 -0.34 46 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 4.31 -0.33 46 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.04 -0.35 46 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 5.65 -0.53 42 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 6.45 -0.58 40 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 7.52 -0.45 47 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.37 -0.53 45 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 9.30 -0.39 46 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.23 -0.39 46 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.14 -0.42 42 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.16 -0.40 47 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.13 -0.36 46 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.12 -0.40 47 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 16.60 -0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.10 -0.36 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 21.60 -0.36 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.10 -0.41 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 55 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 56 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 54 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 0.00 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 53 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.02 51 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.41 -0.03 51 0 716 0
29JUN26 28.00 P 0.00 0.00 0.00 0.56 -0.04 51 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.73 -0.07 50 0 1,392 0
29JUN26 30.00 P 0.00 0.00 0.00 0.91 -0.11 49 0 3,139 0
29JUN26 31.00 P 0.00 0.00 0.00 1.15 -0.13 48 0 1,027 0
29JUN26 32.00 P 0.00 0.00 0.00 1.44 -0.15 48 0 1,303 0
29JUN26 33.00 P 0.00 0.00 0.00 1.78 -0.17 47 0 1,012 0
29JUN26 34.00 P 0.00 0.00 0.00 2.18 -0.19 47 0 1,223 0
29JUN26 35.00 P 2.50 2.50 2.50 2.63 -0.21 47 22 366 +7
29JUN26 36.00 P 3.11 3.11 2.98 3.14 -0.24 47 82 166 -30
29JUN26 37.00 P 0.00 0.00 0.00 3.68 -0.28 46 0 848 0
29JUN26 38.00 P 0.00 0.00 0.00 4.31 -0.31 47 0 730 0
29JUN26 39.00 P 0.00 0.00 0.00 5.10 -0.13 49 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 5.52 -0.43 44 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.29 -0.42 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.05 -0.45 44 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 7.92 -0.42 46 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 8.75 -0.43 45 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 9.62 -0.39 46 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.44 -0.51 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.35 -0.52 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.39 -0.29 47 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.35 -0.35 49 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.12 -0.54 39 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 16.63 -0.38 45 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 -0.08 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.27 -0.10 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.38 -0.11 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.51 -0.13 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.67 -0.12 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.87 -0.11 50 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.08 -0.12 50 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.33 -0.14 49 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 1.61 -0.16 49 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 1.95 -0.17 49 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 2.32 -0.19 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.75 -0.21 48 0 105 0
30JUL26 35.00 P 0.00 0.00 0.00 3.21 -0.28 48 0 45 0
30JUL26 36.00 P 3.61 3.61 3.61 3.75 -0.23 48 2 2 +2
30JUL26 37.00 P 0.00 0.00 0.00 4.32 -0.25 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.91 -0.29 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.57 -0.31 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.27 -0.31 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.00 -0.24 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.56 -0.44 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.33 -0.45 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.16 -0.49 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.00 - 46 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.15 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.16 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.17 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.17 51 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.15 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.22 -0.14 51 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.49 -0.13 51 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.73 -0.18 50 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.09 -0.15 50 0 646 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 -0.21 49 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.20 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.22 -0.20 49 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 3.68 -0.21 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.18 -0.23 49 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.77 -0.19 50 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.31 -0.24 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.92 -0.26 49 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.57 -0.27 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.17 -0.25 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.82 -0.32 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.49 -0.40 48 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.28 -0.35 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.05 -0.42 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.81 -0.38 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.63 -0.43 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.45 -0.43 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.25 -0.40 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.13 -0.38 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.99 -0.38 49 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.17 -0.40 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.03 53 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.06 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 -0.11 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.39 -0.11 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.65 -0.12 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 -0.11 51 0 59 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.12 50 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.08 50 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.92 -0.14 50 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 3.32 -0.12 50 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.74 -0.12 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.18 -0.23 49 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.66 -0.24 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 -0.15 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.72 -0.22 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.32 -0.22 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.92 -0.24 49 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 7.55 -0.25 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.20 -0.29 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 8.91 -0.25 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 -0.35 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.18 -0.39 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.98 -0.38 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.68 -0.39 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.51 -0.39 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.30 -0.40 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.10 -0.40 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.91 -0.41 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.74 -0.38 49 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 17.84 -0.44 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.27 49 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.27 49 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.47 -0.29 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.26 49 0 15 0
30MAR27 26.00 P 0.00 0.00 0.00 2.09 -0.24 49 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.43 -0.22 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.83 -0.17 50 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.23 -0.15 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.63 -0.15 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.05 -0.23 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.50 -0.17 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 4.98 -0.17 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.48 -0.19 49 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.02 -0.19 49 0 625 0
30MAR27 36.00 P 0.00 0.00 0.00 6.47 -0.31 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.20 -0.17 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.76 -0.22 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.40 -0.22 49 0 0 0
30MAR27 40.00 P 9.00 9.00 9.00 9.07 -0.22 49 2 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.74 -0.23 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.35 -0.33 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.08 -0.33 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.81 -0.38 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.41 -0.49 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.29 -0.37 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.06 -0.38 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.82 -0.40 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 15.64 -0.38 49 0 0 0
TOTAL PUT 576 62,220 +167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.79
29APR26 3.90 C 0.000 0.000 0.000 1.895 +0.053 57 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.795 +0.033 50 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.695 +0.038 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.600 +0.041 67 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.495 +0.047 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.395 +0.046 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.296 +0.047 40 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.196 +0.047 36 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.096 +0.040 32 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.996 +0.048 27 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.892 +0.044 0 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.796 +0.031 0 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.550 +0.054 23 0 657 0
29APR26 5.50 C 0.330 0.330 0.330 0.323 +0.041 23 2 1,242 -2
29APR26 5.75 C 0.140 0.140 0.140 0.144 +0.019 22 6 901 -6
29APR26 6.00 C 0.042 0.042 0.042 0.047 +0.005 22 2 210 0
29APR26 6.25 C 0.012 0.012 0.012 0.011 0.000 23 8 185 +8
29APR26 6.50 C 0.000 0.000 0.000 0.002 0.000 23 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.896 +0.041 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.796 +0.024 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.696 +0.020 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.600 +0.041 52 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.497 +0.040 38 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.397 +0.045 34 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.297 +0.042 27 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.197 +0.021 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.097 +0.040 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.998 +0.021 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.898 +0.024 23 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.799 +0.034 24 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.558 +0.054 23 0 427 0
28MAY26 5.50 C 0.327 0.327 0.327 0.343 +0.037 23 30 386 +30
28MAY26 5.75 C 0.168 0.168 0.168 0.184 +0.022 24 1 162 0
28MAY26 6.00 C 0.083 0.088 0.083 0.084 +0.007 23 5 367 +5
28MAY26 6.25 C 0.040 0.040 0.040 0.035 +0.003 24 1 297 +1
28MAY26 6.50 C 0.000 0.000 0.000 0.013 +0.001 24 0 187 0
28MAY26 6.75 C 0.000 0.000 0.000 0.005 +0.001 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.996 +0.042 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.896 +0.041 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.796 +0.024 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.696 +0.020 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.600 +0.041 45 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.497 +0.040 34 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.397 +0.041 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.297 +0.041 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.197 +0.021 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.097 +0.040 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.998 +0.021 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.899 +0.025 24 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.801 +0.034 23 0 303 0
29JUN26 5.25 C 0.550 0.550 0.540 0.565 +0.044 23 20 1,019 -18
29JUN26 5.50 C 0.000 0.000 0.000 0.377 +0.036 24 0 542 0
29JUN26 5.75 C 0.226 0.226 0.226 0.234 +0.023 24 30 441 0
29JUN26 6.00 C 0.000 0.000 0.000 0.137 +0.013 24 0 323 0
29JUN26 6.25 C 0.000 0.000 0.000 0.076 +0.007 24 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.039 +0.003 24 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.019 +0.001 24 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 0.000 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.796 +0.024 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.696 +0.020 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.600 +0.041 40 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.497 +0.040 32 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.397 +0.041 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.297 +0.029 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.197 +0.021 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.098 +0.040 25 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.999 +0.022 24 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.902 +0.028 24 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.801 +0.034 21 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.586 +0.039 24 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.418 +0.033 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.286 +0.024 25 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.187 +0.013 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.118 +0.009 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.072 +0.005 24 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.042 +0.003 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.023 +0.001 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.013 +0.001 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 26 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.996 +0.041 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.896 +0.041 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.796 +0.024 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.696 +0.020 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.600 +0.041 34 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.497 +0.040 29 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.397 +0.040 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.297 +0.029 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.198 +0.022 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.098 +0.034 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.005 +0.028 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.913 +0.030 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.815 +0.014 22 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.624 +0.004 23 0 179 0
29SEP26 5.50 C 0.440 0.440 0.440 0.490 +0.026 25 4 279 -4
29SEP26 5.75 C 0.370 0.370 0.370 0.366 +0.010 25 1 610 +1
29SEP26 6.00 C 0.000 0.000 0.000 0.272 +0.015 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.193 +0.009 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.135 +0.006 25 0 351 0
29SEP26 6.75 C 0.110 0.110 0.110 0.092 +0.004 25 4 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.062 +0.003 25 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.040 +0.001 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.026 +0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.016 0.000 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 0.000 24 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 25 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 1.896 +0.041 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.796 +0.024 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.697 +0.021 27 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.600 +0.036 27 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.497 +0.033 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.397 +0.034 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.304 +0.030 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.214 +0.029 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.128 +0.026 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.034 +0.011 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.952 +0.008 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.883 +0.011 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.726 +0.019 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.589 +0.024 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.472 +0.024 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.373 +0.020 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.291 +0.009 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.227 +0.011 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.175 +0.005 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.137 +0.010 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.104 +0.009 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.077 +0.006 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.057 +0.005 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.041 +0.003 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.030 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 +0.002 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.896 +0.041 26 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.797 +0.025 25 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.699 +0.023 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.600 +0.036 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.497 +0.029 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.404 +0.028 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.319 +0.028 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.234 +0.027 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.153 +0.024 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.082 +0.028 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.013 +0.033 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.948 +0.037 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.797 +0.040 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.663 +0.037 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.546 +0.033 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.445 +0.029 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.359 +0.026 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.288 +0.021 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.231 +0.015 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.183 +0.008 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.148 +0.011 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.117 +0.012 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.093 +0.011 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.071 +0.008 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.055 +0.008 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.043 +0.007 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.032 +0.005 25 0 0 0
TOTAL CALL 114 13,205 +15
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 322 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.004 -0.004 23 0 766 0
29APR26 5.50 P 0.034 0.034 0.033 0.026 -0.015 23 3 1,329 +2
29APR26 5.75 P 0.000 0.000 0.000 0.102 -0.033 23 0 993 0
29APR26 6.00 P 0.000 0.000 0.000 0.256 -0.049 24 0 228 0
29APR26 6.25 P 0.469 0.469 0.469 0.473 -0.045 26 1 1 +1
29APR26 6.50 P 0.000 0.000 0.000 0.722 -0.038 35 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 0.971 -0.039 43 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.228 -0.032 55 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.478 -0.032 62 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.721 -0.039 64 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.978 -0.032 76 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.228 -0.032 83 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.460 -0.050 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.728 -0.032 95 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.960 -0.050 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.002 23 0 88 0
28MAY26 4.70 P 0.007 0.007 0.005 0.003 -0.002 24 39 158 +39
28MAY26 4.80 P 0.000 0.000 0.000 0.006 -0.002 24 0 163 0
28MAY26 4.90 P 0.000 0.000 0.000 0.010 -0.004 24 0 196 0
28MAY26 5.00 P 0.000 0.000 0.000 0.016 -0.007 23 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.052 -0.016 24 0 256 0
28MAY26 5.50 P 0.133 0.133 0.133 0.129 -0.025 24 50 228 +50
28MAY26 5.75 P 0.000 0.000 0.000 0.247 -0.039 23 0 182 0
28MAY26 6.00 P 0.000 0.000 0.000 0.417 -0.050 23 0 84 0
28MAY26 6.25 P 0.635 0.635 0.635 0.625 -0.070 23 1 17 +1
28MAY26 6.50 P 0.000 0.000 0.000 0.867 -0.029 27 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.126 -0.008 35 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.342 -0.015 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.609 -0.008 38 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.869 -0.012 47 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.118 +0.015 51 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.365 -0.016 54 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.618 -0.005 59 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.855 -0.018 55 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 3.117 +0.006 67 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 27 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 23 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.002 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 -0.003 24 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.008 -0.003 24 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.012 -0.004 24 0 100 0
29JUN26 4.80 P 0.024 0.024 0.024 0.019 -0.006 24 5 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.029 -0.008 24 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.041 -0.011 24 0 424 0
29JUN26 5.25 P 0.000 0.000 0.000 0.094 -0.016 24 0 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.178 -0.024 24 0 664 0
29JUN26 5.75 P 0.000 0.000 0.000 0.297 -0.036 23 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.460 -0.045 23 0 198 0
29JUN26 6.25 P 0.642 0.642 0.642 0.655 -0.040 23 15 20 +15
29JUN26 6.50 P 0.000 0.000 0.000 0.885 -0.023 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.126 -0.015 28 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.359 -0.023 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.609 -0.009 31 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.869 -0.012 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.118 -0.007 41 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.365 -0.016 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.618 -0.006 48 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.855 -0.018 45 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.117 -0.006 54 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.346 -0.026 39 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.596 -0.026 42 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 0.000 25 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.008 -0.003 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.013 -0.003 25 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.019 -0.004 24 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.027 -0.006 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.038 -0.008 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.052 -0.009 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.068 -0.011 24 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.129 -0.017 24 0 23 0
30JUL26 5.50 P 0.000 0.000 0.000 0.216 -0.026 24 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.339 -0.035 23 0 18 0
30JUL26 6.00 P 0.000 0.000 0.000 0.496 -0.044 23 0 1 0
30JUL26 6.25 P 0.000 0.000 0.000 0.684 -0.026 24 0 15 0
30JUL26 6.50 P 0.000 0.000 0.000 0.905 -0.031 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.132 -0.024 26 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.367 -0.015 27 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.609 -0.022 27 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.869 -0.012 34 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.118 -0.007 36 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.365 -0.016 38 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.618 -0.006 42 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.855 -0.018 40 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.117 -0.006 47 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 0.000 25 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.001 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.002 25 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 -0.002 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 -0.003 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 -0.005 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.024 -0.006 24 0 57 0
29SEP26 4.50 P 0.000 0.000 0.000 0.033 -0.007 24 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.044 -0.006 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.058 -0.007 25 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.075 -0.007 25 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.093 -0.012 24 0 878 0
29SEP26 5.00 P 0.116 0.116 0.116 0.117 -0.016 24 5 1,446 -5
29SEP26 5.25 P 0.000 0.000 0.000 0.188 -0.016 24 0 225 0
29SEP26 5.50 P 0.000 0.000 0.000 0.281 -0.026 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.413 -0.024 24 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.576 -0.046 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.763 -0.024 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.938 -0.042 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.175 -0.015 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.388 -0.023 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.617 -0.027 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.869 -0.018 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.118 -0.007 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.365 -0.016 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.618 -0.008 36 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.855 -0.020 34 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.117 -0.006 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.349 -0.023 35 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.596 -0.032 33 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.016 -0.002 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.022 -0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.029 -0.003 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.038 -0.004 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 -0.004 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.061 -0.005 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.076 -0.006 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.094 -0.004 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.110 -0.009 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.133 -0.015 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.162 -0.012 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.188 -0.016 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.276 -0.023 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.385 -0.028 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.524 -0.021 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.676 -0.026 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.848 -0.030 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.037 -0.031 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.241 -0.029 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.459 -0.024 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.670 -0.027 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.894 -0.028 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.127 -0.025 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.365 -0.023 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.618 -0.009 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.855 -0.020 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.117 -0.006 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.349 -0.024 31 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.028 -0.001 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.036 0.000 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.046 -0.001 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.056 -0.002 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.071 -0.001 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.086 -0.002 25 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.105 -0.002 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.122 -0.005 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.144 -0.009 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.171 -0.007 25 0 36 0
30MAR27 4.90 P 0.210 0.210 0.210 0.198 -0.011 25 1 2 +1
30MAR27 5.00 P 0.000 0.000 0.000 0.230 -0.012 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.321 -0.015 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.433 -0.018 25 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.565 -0.021 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.723 -0.013 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.890 -0.025 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.074 -0.028 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.274 -0.029 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.485 -0.025 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.706 -0.017 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.915 -0.029 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.141 -0.029 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.371 -0.027 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.618 -0.017 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.855 -0.022 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.117 -0.007 31 0 0 0
TOTAL PUT 120 16,533 +104
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 ($0.001) CLOSING PRICE HK$ 5.04
29APR26 3.20 C 0.000 0.000 0.000 1.844 +0.010 60 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.744 +0.010 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.644 +0.010 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.541 +0.006 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.444 +0.009 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.341 +0.006 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.245 +0.010 44 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.142 +0.007 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.042 +0.007 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.945 +0.010 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.845 +0.010 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.740 +0.004 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.645 -0.002 0 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.541 +0.011 0 0 5,890 0
29APR26 4.60 C 0.000 0.000 0.000 0.444 +0.011 0 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.351 +0.010 19 0 21,981 0
29APR26 4.80 C 0.000 0.000 0.000 0.256 +0.001 17 0 5,170 0
29APR26 4.90 C 0.000 0.000 0.000 0.177 +0.005 18 0 4,908 0
29APR26 5.00 C 0.108 0.112 0.108 0.112 +0.004 19 210 13,860 +200
29APR26 5.25 C 0.020 0.025 0.020 0.024 -0.001 19 555 10,144 +335
29APR26 5.50 C 0.000 0.000 0.000 0.003 0.000 20 0 2,662 0
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 31 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 43 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.744 +0.010 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.644 +0.010 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.544 +0.009 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.445 +0.010 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.345 +0.010 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.246 +0.011 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.146 +0.011 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.046 +0.011 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.946 +0.011 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.848 +0.011 0 0 0 0
28MAY26 4.30 C 0.730 0.730 0.730 0.758 +0.016 23 2,000 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.666 +0.019 25 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.575 +0.020 25 0 89 0
28MAY26 4.60 C 0.440 0.475 0.440 0.468 -0.001 19 14,000 13,888 +6,984
28MAY26 4.70 C 0.000 0.000 0.000 0.384 +0.014 20 0 4,843 0
28MAY26 4.80 C 0.308 0.308 0.302 0.296 -0.004 18 15 2,902 0
28MAY26 4.90 C 0.000 0.000 0.000 0.228 +0.003 19 0 3,888 0
28MAY26 5.00 C 0.000 0.000 0.000 0.170 +0.002 19 0 4,597 0
28MAY26 5.25 C 0.000 0.000 0.000 0.070 0.000 19 0 4,798 0
28MAY26 5.50 C 0.000 0.000 0.000 0.024 0.000 20 0 5,580 0
28MAY26 5.75 C 0.000 0.000 0.000 0.007 0.000 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 46 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.051 +0.012 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.952 +0.012 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.853 +0.012 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.753 +0.012 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.654 +0.012 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.555 +0.012 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.455 +0.012 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.356 +0.012 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.273 +0.031 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.160 +0.014 0 0 41 0
29JUN26 4.00 C 1.060 1.060 1.040 1.063 +0.016 22 13,000 5,114 -8,000
29JUN26 4.10 C 0.000 0.000 0.000 0.969 +0.017 25 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.882 +0.025 27 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.758 -0.005 0 0 2,222 0
29JUN26 4.40 C 0.640 0.640 0.640 0.697 +0.026 25 1,000 21,573 0
29JUN26 4.50 C 0.597 0.597 0.580 0.594 +0.012 22 2,008 2,539 -804
29JUN26 4.60 C 0.000 0.000 0.000 0.498 +0.002 19 0 7,322 0
29JUN26 4.70 C 0.000 0.000 0.000 0.416 +0.002 19 0 5,907 0
29JUN26 4.80 C 0.000 0.000 0.000 0.338 +0.009 19 0 3,423 0
29JUN26 4.90 C 0.275 0.290 0.275 0.275 +0.008 19 17,000 28,616 +17,000
29JUN26 5.00 C 0.218 0.218 0.218 0.219 +0.009 19 100 7,821 +100
29JUN26 5.25 C 0.000 0.000 0.000 0.114 +0.006 20 0 13,988 0
29JUN26 5.50 C 0.052 0.052 0.052 0.053 +0.004 20 22 3,951 -22
29JUN26 5.75 C 0.000 0.000 0.000 0.023 +0.003 20 0 1,264 0
29JUN26 6.00 C 0.000 0.000 0.000 0.009 +0.002 20 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 1.356 +0.011 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.273 +0.027 34 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.160 +0.013 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.063 +0.012 21 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.969 +0.014 24 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.882 +0.023 26 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.775 +0.009 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.697 +0.022 25 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.594 +0.007 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.508 +0.006 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.427 +0.005 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.352 +0.004 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.280 +0.007 19 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.223 +0.006 19 0 715 0
30JUL26 5.25 C 0.000 0.000 0.000 0.123 +0.007 20 0 1,372 0
30JUL26 5.50 C 0.000 0.000 0.000 0.061 +0.003 20 0 1,490 0
30JUL26 5.75 C 0.000 0.000 0.000 0.027 +0.002 20 0 981 0
30JUL26 6.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 0.000 20 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 2.052 +0.013 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.952 +0.012 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.853 +0.012 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.754 +0.012 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.655 +0.012 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.556 +0.013 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.456 +0.012 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.357 +0.011 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.273 +0.026 30 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.160 +0.010 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.063 +0.010 19 0 25 0
29SEP26 4.10 C 0.950 0.950 0.950 0.969 +0.014 21 7,500 4,160 -3,340
29SEP26 4.20 C 0.000 0.000 0.000 0.882 +0.023 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.780 +0.004 20 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.697 +0.009 21 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.594 -0.010 18 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.531 +0.007 21 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.427 -0.022 17 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.383 +0.002 20 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.317 +0.006 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.264 +0.009 19 0 1,913 0
29SEP26 5.25 C 0.000 0.000 0.000 0.150 -0.006 18 0 2,459 0
29SEP26 5.50 C 0.000 0.000 0.000 0.090 -0.005 19 0 2,363 0
29SEP26 5.75 C 0.000 0.000 0.000 0.048 -0.004 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.025 -0.003 19 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 -0.002 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 19 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 1.952 +0.012 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.853 +0.012 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.754 +0.012 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.655 +0.012 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.556 +0.012 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.456 +0.011 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.358 +0.011 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.273 +0.025 25 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.164 +0.012 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.069 +0.009 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.985 +0.019 22 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.894 +0.017 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.797 +0.007 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.723 +0.016 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.635 +0.007 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.560 +0.002 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.496 0.000 19 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.439 -0.001 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.385 -0.002 20 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.339 -0.003 20 0 1,658 0
30DEC26 5.25 C 0.000 0.000 0.000 0.240 -0.003 20 0 362 0
30DEC26 5.50 C 0.000 0.000 0.000 0.166 -0.004 20 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.112 -0.004 20 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.074 -0.003 20 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.050 -0.004 21 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 -0.002 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 -0.002 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 -0.001 21 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.754 +0.012 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.655 +0.012 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.556 +0.012 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.457 +0.011 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.359 +0.011 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.273 +0.022 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.167 +0.010 19 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.074 +0.009 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.985 +0.010 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.896 +0.007 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.812 +0.006 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.738 +0.012 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.681 +0.026 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.598 +0.005 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.538 +0.005 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.484 +0.004 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.432 +0.004 19 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.387 +0.004 19 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.286 +0.002 19 0 1,372 0
30MAR27 5.50 C 0.000 0.000 0.000 0.207 +0.001 19 0 197 0
30MAR27 5.75 C 0.000 0.000 0.000 0.147 +0.001 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.103 +0.001 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.075 0.000 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.051 0.000 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.034 0.000 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.022 0.000 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 0.000 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 0.000 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 57,410 299,578 +12,453
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 58 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 45 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 1,710 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 5,257 0
29APR26 4.40 P 0.002 0.002 0.002 0.001 0.000 26 60 5,562 +60
29APR26 4.50 P 0.004 0.007 0.004 0.001 0.000 22 5,608 20,581 +4,474
29APR26 4.60 P 0.010 0.010 0.010 0.002 -0.001 20 20 10,314 -20
29APR26 4.70 P 0.008 0.015 0.008 0.006 -0.001 20 61 7,055 0
29APR26 4.80 P 0.028 0.028 0.027 0.016 -0.002 20 90 30,332 0
29APR26 4.90 P 0.040 0.040 0.040 0.036 -0.004 20 10 3,647 +10
29APR26 5.00 P 0.079 0.082 0.078 0.072 -0.006 20 152 5,359 +152
29APR26 5.25 P 0.000 0.000 0.000 0.236 -0.010 21 0 21 0
29APR26 5.50 P 0.000 0.000 0.000 0.474 -0.010 30 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.719 -0.017 37 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.966 -0.018 44 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.216 -0.019 52 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.466 -0.019 60 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.716 -0.018 67 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.966 -0.018 74 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.220 -0.014 85 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.466 -0.018 87 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.721 -0.014 99 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.965 -0.019 96 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 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 34 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 29 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 0.011 0.011 0.011 0.002 -0.001 20 90 1,642 -30
28MAY26 4.40 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,253 0
28MAY26 4.50 P 0.020 0.020 0.020 0.009 -0.001 20 10 3,286 +10
28MAY26 4.60 P 0.026 0.026 0.026 0.017 -0.002 20 100 1,544 0
28MAY26 4.70 P 0.043 0.043 0.038 0.031 -0.004 20 1,295 2,227 -66
28MAY26 4.80 P 0.060 0.061 0.058 0.052 -0.005 20 510 2,136 +405
28MAY26 4.90 P 0.000 0.000 0.000 0.083 -0.007 20 0 1,667 0
28MAY26 5.00 P 0.000 0.000 0.000 0.124 -0.009 20 0 2,417 0
28MAY26 5.25 P 0.000 0.000 0.000 0.276 -0.011 21 0 130 0
28MAY26 5.50 P 0.000 0.000 0.000 0.487 -0.006 23 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.721 -0.015 26 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.971 -0.013 32 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.221 -0.014 38 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.471 -0.014 43 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.721 -0.013 48 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.971 -0.013 53 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.221 -0.013 58 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.471 -0.013 62 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.721 -0.014 66 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.971 -0.013 70 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 40 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 33 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 0.003 +0.001 21 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.005 +0.001 21 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 0.000 0.000 0.000 0.014 0.000 20 0 2,000 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 0.000 20 0 3,821 0
29JUN26 4.60 P 0.000 0.000 0.000 0.039 0.000 20 0 8,645 0
29JUN26 4.70 P 0.000 0.000 0.000 0.060 +0.001 20 0 2,514 0
29JUN26 4.80 P 0.092 0.092 0.092 0.087 0.000 20 10 1,068 +10
29JUN26 4.90 P 0.120 0.120 0.120 0.123 0.000 20 150 3,367 +150
29JUN26 5.00 P 0.163 0.163 0.163 0.164 -0.003 20 30 728 +30
29JUN26 5.25 P 0.000 0.000 0.000 0.308 -0.009 20 0 270 0
29JUN26 5.50 P 0.483 0.483 0.483 0.506 -0.003 22 500 680 +500
29JUN26 5.75 P 0.000 0.000 0.000 0.721 -0.015 21 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.971 -0.014 26 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.221 -0.014 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.471 -0.014 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.721 -0.013 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.971 -0.013 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.221 -0.024 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.471 -0.013 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.721 -0.014 53 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.971 -0.013 57 0 0 0
30JUL26 3.70 P 0.013 0.013 0.013 0.001 0.000 21 30 30 +30
30JUL26 3.80 P 0.000 0.000 0.000 0.002 0.000 21 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 0.010 +0.001 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.016 0.000 20 0 340 0
30JUL26 4.30 P 0.000 0.000 0.000 0.025 0.000 20 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.039 -0.001 20 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.058 -0.001 20 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.083 -0.001 20 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.115 -0.001 20 0 10 0
30JUL26 4.80 P 0.000 0.000 0.000 0.154 -0.002 20 0 48 0
30JUL26 4.90 P 0.000 0.000 0.000 0.198 -0.002 20 0 44 0
30JUL26 5.00 P 0.000 0.000 0.000 0.249 -0.007 20 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.414 -0.009 20 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.618 -0.006 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.836 -0.014 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.073 -0.013 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.317 -0.012 24 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.561 -0.013 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.808 -0.013 27 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.055 -0.012 28 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.304 -0.011 30 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.552 -0.011 32 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.800 -0.011 33 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.048 -0.012 34 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 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 23 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 0.000 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.002 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.005 -0.001 19 0 4,250 0
29SEP26 3.90 P 0.000 0.000 0.000 0.008 -0.002 19 0 3,404 0
29SEP26 4.00 P 0.000 0.000 0.000 0.013 -0.003 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.020 -0.004 19 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.030 -0.005 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.044 -0.006 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.062 -0.007 19 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.085 -0.009 19 0 1,068 0
29SEP26 4.60 P 0.136 0.136 0.136 0.114 -0.010 19 30 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.149 -0.011 19 0 2,979 0
29SEP26 4.80 P 0.202 0.202 0.202 0.189 -0.013 19 10 1,734 +10
29SEP26 4.90 P 0.000 0.000 0.000 0.237 -0.008 19 0 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.276 -0.026 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.453 -0.011 20 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.645 -0.013 20 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.858 -0.013 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.085 -0.013 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.322 -0.013 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.563 -0.014 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.808 -0.014 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.056 -0.013 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.304 -0.011 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.552 -0.011 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.800 -0.012 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.049 -0.011 31 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 0.004 -0.001 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.007 -0.001 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.010 -0.002 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.015 -0.002 21 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.022 -0.002 21 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.031 -0.003 21 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.042 -0.005 21 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.056 -0.006 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.074 -0.006 21 0 474 0
30DEC26 4.30 P 0.000 0.000 0.000 0.096 -0.007 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.120 -0.009 21 0 418 0
30DEC26 4.50 P 0.000 0.000 0.000 0.151 -0.010 21 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.185 -0.011 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.225 +0.003 21 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.269 -0.012 21 0 1,041 0
30DEC26 4.90 P 0.325 0.325 0.325 0.317 -0.013 21 9 71 +9
30DEC26 5.00 P 0.378 0.378 0.378 0.372 -0.013 21 8 88 +8
30DEC26 5.25 P 0.000 0.000 0.000 0.526 -0.014 21 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.708 -0.015 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.913 -0.014 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.135 -0.013 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.369 -0.013 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.613 -0.012 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.854 -0.012 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.095 -0.012 31 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.337 -0.013 32 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.580 -0.011 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.823 -0.011 34 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.067 -0.011 34 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.005 0.000 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 0.011 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.016 -0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.023 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.032 -0.001 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 -0.002 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.056 -0.002 20 0 319 0
30MAR27 4.10 P 0.000 0.000 0.000 0.073 -0.002 20 0 140 0
30MAR27 4.20 P 0.000 0.000 0.000 0.092 -0.003 20 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.116 -0.003 20 0 55 0
30MAR27 4.40 P 0.000 0.000 0.000 0.143 -0.005 20 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.175 -0.004 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.211 -0.005 20 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.250 -0.005 20 0 1,000 0
30MAR27 4.80 P 0.000 0.000 0.000 0.291 -0.011 20 0 1,021 0
30MAR27 4.90 P 0.357 0.357 0.357 0.341 -0.009 20 8 1,008 +8
30MAR27 5.00 P 0.000 0.000 0.000 0.394 -0.011 20 0 1,000 0
30MAR27 5.25 P 0.000 0.000 0.000 0.550 -0.008 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.727 -0.009 21 0 9 0
30MAR27 5.75 P 0.000 0.000 0.000 0.926 -0.010 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.144 -0.010 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.375 -0.011 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.617 -0.010 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.862 -0.012 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.102 -0.011 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.343 -0.011 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.585 -0.011 31 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.828 -0.011 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.072 -0.010 32 0 0 0
TOTAL PUT 8,791 315,811 +5,750
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 3.664 -0.002 113 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.565 -0.002 111 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.464 -0.003 105 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.215 -0.018 97 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.956 -0.021 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.714 -0.004 78 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.466 -0.018 73 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.217 -0.005 66 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.967 -0.002 58 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.708 -0.022 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.468 -0.001 44 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.209 -0.020 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.958 -0.002 0 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.712 -0.002 18 0 3,829 0
29APR26 8.00 C 0.000 0.000 0.000 0.478 -0.017 19 0 6,470 0
29APR26 8.25 C 0.280 0.280 0.255 0.271 -0.012 18 30 3,971 -20
29APR26 8.50 C 0.145 0.145 0.107 0.120 -0.013 18 290 6,737 -30
29APR26 8.75 C 0.046 0.046 0.041 0.043 -0.009 18 88 11,730 +33
29APR26 9.00 C 0.014 0.014 0.014 0.012 -0.005 18 41 5,122 0
29APR26 9.25 C 0.000 0.000 0.000 0.003 -0.002 19 0 1,421 0
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 28 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.573 +0.003 68 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.473 +0.002 66 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.224 -0.009 60 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.975 -0.002 55 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.727 +0.003 51 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.478 -0.006 46 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.229 +0.001 42 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.979 0.000 36 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.729 -0.001 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.473 -0.044 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.227 -0.028 21 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.983 -0.002 19 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.752 -0.004 19 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.542 -0.007 19 0 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.364 -0.009 19 0 2,520 0
28MAY26 8.50 C 0.247 0.247 0.218 0.225 -0.008 19 980 3,688 -403
28MAY26 8.75 C 0.127 0.137 0.127 0.129 -0.007 19 344 8,392 0
28MAY26 9.00 C 0.000 0.000 0.000 0.069 -0.007 19 0 4,294 0
28MAY26 9.25 C 0.042 0.042 0.035 0.033 -0.005 19 90 1,840 +90
28MAY26 9.50 C 0.019 0.019 0.019 0.015 -0.002 19 41 558 +41
28MAY26 9.75 C 0.000 0.000 0.000 0.006 -0.002 19 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.003 0.000 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 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.880 0.000 57 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.784 -0.016 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.679 -0.003 51 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.587 +0.004 56 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.488 +0.004 55 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.239 +0.003 50 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.975 -0.013 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.743 +0.004 42 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.489 -0.006 35 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.239 -0.003 31 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.991 -0.006 28 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.752 -0.027 28 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.505 -0.032 25 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.261 -0.030 22 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.019 -0.005 19 0 3,174 0
29JUN26 7.75 C 0.808 0.808 0.808 0.803 -0.007 19 1 1,812 0
29JUN26 8.00 C 0.000 0.000 0.000 0.628 -0.009 21 0 16,786 0
29JUN26 8.25 C 0.000 0.000 0.000 0.443 -0.010 19 0 2,909 0
29JUN26 8.50 C 0.000 0.000 0.000 0.307 -0.010 19 0 4,437 0
29JUN26 8.75 C 0.211 0.215 0.201 0.204 -0.011 19 347 3,179 +297
29JUN26 9.00 C 0.131 0.131 0.131 0.131 -0.012 19 30 3,745 0
29JUN26 9.25 C 0.000 0.000 0.000 0.081 -0.008 19 50 3,465 +50
29JUN26 9.50 C 0.000 0.000 0.000 0.047 -0.005 19 0 701 0
29JUN26 9.75 C 0.000 0.000 0.000 0.026 -0.004 19 0 471 0
29JUN26 10.00 C 0.000 0.000 0.000 0.014 -0.002 19 0 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 3.239 -0.017 48 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.990 -0.017 44 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.743 +0.002 41 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.493 -0.017 36 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.244 0.000 32 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.998 +0.001 30 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.752 -0.027 27 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.505 -0.034 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.264 -0.032 22 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.027 -0.004 20 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.815 -0.008 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.628 -0.009 20 0 72 0
30JUL26 8.25 C 0.457 0.457 0.457 0.465 -0.011 20 30 42 +30
30JUL26 8.50 C 0.000 0.000 0.000 0.336 -0.010 20 0 145 0
30JUL26 8.75 C 0.000 0.000 0.000 0.237 -0.009 20 0 33 0
30JUL26 9.00 C 0.171 0.171 0.170 0.157 -0.010 20 240 280 +240
30JUL26 9.25 C 0.113 0.113 0.109 0.102 -0.007 20 60 194 +60
30JUL26 9.50 C 0.075 0.075 0.075 0.064 -0.005 20 30 60 +14
30JUL26 9.75 C 0.000 0.000 0.000 0.039 -0.004 20 0 100 0
30JUL26 10.00 C 0.000 0.000 0.000 0.023 -0.003 20 0 190 0
30JUL26 10.50 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 0.000 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 3.784 -0.019 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.685 -0.017 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.587 -0.016 48 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.488 -0.016 46 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.239 -0.017 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.991 -0.017 39 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.743 -0.016 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.494 -0.016 32 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.245 -0.018 29 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.999 -0.015 27 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.752 -0.033 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.512 -0.027 23 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.282 -0.032 22 0 1,056 0
29SEP26 7.50 C 1.070 1.070 1.070 1.055 -0.006 21 50 1,913 +50
29SEP26 7.75 C 0.000 0.000 0.000 0.859 -0.008 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.687 -0.008 21 0 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.540 -0.013 21 0 2,338 0
29SEP26 8.50 C 0.425 0.425 0.425 0.419 -0.013 21 1 7,751 +1
29SEP26 8.75 C 0.000 0.000 0.000 0.321 -0.011 21 0 3,264 0
29SEP26 9.00 C 0.241 0.241 0.241 0.239 -0.010 21 40 8,858 0
29SEP26 9.25 C 0.000 0.000 0.000 0.175 -0.010 21 0 414 0
29SEP26 9.50 C 0.140 0.140 0.140 0.126 -0.009 21 50 878 +50
29SEP26 9.75 C 0.000 0.000 0.000 0.091 -0.007 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.064 -0.006 21 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.031 -0.003 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.014 -0.002 21 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 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 3.685 -0.017 42 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.587 -0.016 41 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.488 -0.016 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.239 -0.017 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.991 -0.017 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.743 -0.016 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.494 -0.018 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.249 -0.014 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.006 -0.016 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.769 -0.016 23 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.542 -0.029 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.329 -0.028 22 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.095 -0.042 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.956 -0.009 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.779 -0.012 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.648 -0.010 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.536 -0.010 21 0 710 0
30DEC26 8.75 C 0.000 0.000 0.000 0.441 -0.010 21 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.360 -0.009 21 0 161 0
30DEC26 9.25 C 0.000 0.000 0.000 0.289 -0.009 21 0 470 0
30DEC26 9.50 C 0.000 0.000 0.000 0.232 -0.009 21 0 369 0
30DEC26 9.75 C 0.000 0.000 0.000 0.187 -0.008 21 0 160 0
30DEC26 10.00 C 0.000 0.000 0.000 0.150 -0.009 21 0 526 0
30DEC26 10.50 C 0.000 0.000 0.000 0.095 -0.006 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.056 -0.005 22 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.032 -0.003 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.018 -0.002 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.587 -0.016 36 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.488 -0.016 35 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.239 -0.017 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.991 -0.017 30 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.743 -0.016 27 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.495 -0.017 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.250 -0.017 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.011 -0.017 22 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.780 -0.018 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.561 -0.019 20 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.358 -0.017 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.209 -0.010 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.052 -0.011 21 0 40 0
30MAR27 8.00 C 0.818 0.818 0.818 0.882 -0.039 20 50 2,592 +50
30MAR27 8.25 C 0.000 0.000 0.000 0.755 -0.013 21 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.646 -0.013 21 0 76 0
30MAR27 8.75 C 0.000 0.000 0.000 0.549 -0.013 21 0 117 0
30MAR27 9.00 C 0.410 0.410 0.410 0.462 -0.012 21 50 155 +50
30MAR27 9.25 C 0.000 0.000 0.000 0.389 -0.012 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.325 -0.011 21 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.268 -0.011 21 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.223 -0.010 21 0 265 0
30MAR27 10.50 C 0.000 0.000 0.000 0.150 -0.009 21 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.105 -0.008 21 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.069 -0.005 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.044 -0.004 21 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.028 -0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 -0.002 21 0 0 0
TOTAL CALL 2,933 177,392 +603
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 76 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 69 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 44 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 27 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 0.008 0.008 0.008 0.003 -0.001 19 5 21,603 -5
29APR26 8.00 P 0.022 0.024 0.021 0.015 -0.006 18 225 11,655 +110
29APR26 8.25 P 0.074 0.074 0.060 0.060 -0.013 18 138 7,149 -92
29APR26 8.50 P 0.155 0.155 0.150 0.165 -0.015 18 200 5,676 +200
29APR26 8.75 P 0.000 0.000 0.000 0.341 -0.009 19 0 130 0
29APR26 9.00 P 0.000 0.000 0.000 0.555 -0.004 18 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.800 0.000 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.050 0.000 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.300 0.000 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.550 0.000 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.050 0.000 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.550 0.000 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.050 0.000 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.550 0.000 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.050 -0.008 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.550 0.000 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,617 0
28MAY26 7.25 P 0.010 0.010 0.010 0.003 -0.001 19 30 3,655 -30
28MAY26 7.50 P 0.000 0.000 0.000 0.010 -0.002 19 0 4,432 0
28MAY26 7.75 P 0.034 0.039 0.034 0.028 -0.004 19 111 9,313 -100
28MAY26 8.00 P 0.068 0.078 0.068 0.069 -0.007 19 116 4,260 +104
28MAY26 8.25 P 0.000 0.000 0.000 0.144 -0.009 19 0 2,014 0
28MAY26 8.50 P 0.244 0.266 0.244 0.254 -0.010 19 230 1,067 -180
28MAY26 8.75 P 0.000 0.000 0.000 0.412 0.000 19 0 530 0
28MAY26 9.00 P 0.000 0.000 0.000 0.597 -0.006 19 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.815 -0.003 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.052 -0.001 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.300 0.000 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.550 0.000 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.050 0.000 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.550 0.000 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.050 0.000 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.550 0.000 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.050 -0.008 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.550 0.000 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 0.005 0.005 0.005 0.001 0.000 24 10 16,725 -10
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 0.015 0.015 0.015 0.005 -0.001 20 142 9,355 0
29JUN26 7.25 P 0.000 0.000 0.000 0.013 -0.002 19 0 30,511 0
29JUN26 7.50 P 0.000 0.000 0.000 0.032 -0.004 19 0 5,193 0
29JUN26 7.75 P 0.000 0.000 0.000 0.066 -0.006 19 0 3,275 0
29JUN26 8.00 P 0.000 0.000 0.000 0.123 -0.008 20 0 8,041 0
29JUN26 8.25 P 0.201 0.209 0.199 0.208 -0.010 20 152 5,492 +152
29JUN26 8.50 P 0.309 0.322 0.309 0.321 -0.011 19 110 2,080 0
29JUN26 8.75 P 0.000 0.000 0.000 0.474 -0.003 20 0 302 0
29JUN26 9.00 P 0.000 0.000 0.000 0.644 -0.008 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.845 -0.007 19 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.067 -0.004 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.302 -0.003 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.550 0.000 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.050 0.000 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.550 0.000 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.050 0.000 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.550 0.000 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.050 -0.008 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.550 0.000 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 22 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 0.000 0.000 0.000 0.005 -0.001 20 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.012 -0.002 20 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.026 -0.003 20 0 1,110 0
30JUL26 7.25 P 0.062 0.062 0.062 0.053 -0.005 20 120 520 +120
30JUL26 7.50 P 0.000 0.000 0.000 0.096 -0.006 20 0 100 0
30JUL26 7.75 P 0.000 0.000 0.000 0.161 -0.008 20 0 50 0
30JUL26 8.00 P 0.000 0.000 0.000 0.245 -0.008 20 0 134 0
30JUL26 8.25 P 0.000 0.000 0.000 0.357 -0.009 20 0 93 0
30JUL26 8.50 P 0.000 0.000 0.000 0.497 -0.009 20 0 140 0
30JUL26 8.75 P 0.660 0.660 0.660 0.665 -0.007 20 30 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.852 -0.006 20 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.058 -0.004 20 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.271 -0.016 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.507 -0.009 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.743 -0.006 20 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.224 -0.007 17 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.714 -0.006 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.201 +0.017 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.697 +0.018 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.194 0.000 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.691 +0.001 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 0.005 -0.001 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.010 -0.001 21 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.020 -0.002 21 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.037 -0.004 21 0 2,618 0
29SEP26 7.00 P 0.000 0.000 0.000 0.065 -0.006 21 0 26,518 0
29SEP26 7.25 P 0.000 0.000 0.000 0.107 -0.007 21 0 4,612 0
29SEP26 7.50 P 0.160 0.160 0.160 0.162 -0.007 21 50 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.235 -0.008 21 0 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.327 -0.008 20 0 3,352 0
29SEP26 8.25 P 0.000 0.000 0.000 0.444 -0.006 20 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.581 -0.009 20 0 9,960 0
29SEP26 8.75 P 0.000 0.000 0.000 0.741 -0.008 20 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 0.924 -0.009 21 0 8 0
29SEP26 9.25 P 0.000 0.000 0.000 1.117 -0.008 21 0 0 0
29SEP26 9.50 P 1.305 1.305 1.305 1.341 +0.026 22 50 170 +50
29SEP26 9.75 P 0.000 0.000 0.000 1.533 +0.001 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.759 -0.002 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.229 -0.003 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.714 -0.006 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.203 0.000 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.698 +0.018 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.194 0.000 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.691 +0.001 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 0.001 -0.001 21 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 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.011 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.020 -0.002 21 0 1,180 0
30DEC26 6.25 P 0.000 0.000 0.000 0.035 -0.003 22 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.057 -0.004 22 0 1,377 0
30DEC26 6.75 P 0.000 0.000 0.000 0.089 -0.005 22 0 1,840 0
30DEC26 7.00 P 0.000 0.000 0.000 0.133 -0.006 22 0 18,552 0
30DEC26 7.25 P 0.000 0.000 0.000 0.191 -0.007 22 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.264 -0.008 22 0 939 0
30DEC26 7.75 P 0.360 0.360 0.360 0.353 -0.009 22 12 2,108 0
30DEC26 8.00 P 0.454 0.454 0.454 0.459 -0.010 22 3 1,435 -3
30DEC26 8.25 P 0.000 0.000 0.000 0.582 -0.010 22 0 148 0
30DEC26 8.50 P 0.739 0.739 0.739 0.723 -0.010 22 13 328 0
30DEC26 8.75 P 0.000 0.000 0.000 0.881 -0.006 22 0 140 0
30DEC26 9.00 P 0.000 0.000 0.000 1.024 -0.009 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.241 -0.008 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.441 -0.008 23 0 172 0
30DEC26 9.75 P 0.000 0.000 0.000 1.653 -0.005 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.874 -0.004 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.326 +0.015 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.788 +0.012 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.265 +0.031 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.743 +0.019 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.221 -0.003 26 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.706 -0.003 0 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 0.004 -0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.023 -0.002 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.039 -0.003 22 0 385 0
30MAR27 6.25 P 0.080 0.080 0.080 0.061 -0.004 22 10 360 +10
30MAR27 6.50 P 0.000 0.000 0.000 0.092 -0.005 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.133 -0.007 22 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.185 -0.008 22 0 413 0
30MAR27 7.25 P 0.000 0.000 0.000 0.249 -0.010 22 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.329 -0.010 22 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.425 -0.011 22 0 117 0
30MAR27 8.00 P 0.552 0.552 0.552 0.534 -0.013 22 50 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.658 -0.012 22 0 2,666 0
30MAR27 8.50 P 0.000 0.000 0.000 0.798 -0.013 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.954 -0.012 22 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 1.088 -0.011 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.302 -0.012 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.496 -0.010 23 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.698 -0.010 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.913 -0.009 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.364 +0.010 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.822 -0.002 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.288 +0.015 27 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.762 +0.016 27 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.241 +0.017 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.724 +0.015 27 0 0 0
TOTAL PUT 1,807 314,881 +326
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.97
29APR26 4.20 C 0.000 0.000 0.000 2.775 +0.036 0 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.675 +0.039 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.575 +0.032 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.476 +0.021 66 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.376 +0.026 61 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.276 +0.022 56 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.176 +0.037 50 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.076 +0.037 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.976 +0.011 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.726 +0.036 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.477 +0.015 35 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.227 +0.022 0 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.977 +0.039 0 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.728 +0.037 18 0 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.472 +0.016 0 0 3,663 0
29APR26 6.75 C 0.000 0.000 0.000 0.280 +0.022 21 0 3,883 0
29APR26 7.00 C 0.114 0.114 0.114 0.114 +0.002 19 50 4,596 -10
29APR26 7.25 C 0.042 0.042 0.039 0.038 -0.003 20 245 6,362 -175
29APR26 7.50 C 0.010 0.012 0.010 0.009 -0.003 20 190 2,987 +40
29APR26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 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 46 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.677 +0.040 59 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.577 +0.034 54 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.477 +0.022 45 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.377 +0.027 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.277 +0.023 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.176 +0.037 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.078 +0.038 45 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.978 +0.013 41 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.728 +0.038 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.479 +0.017 32 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.227 +0.022 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.979 +0.039 0 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.732 +0.036 20 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.481 +0.009 12 0 7,192 0
28MAY26 6.75 C 0.293 0.295 0.285 0.284 +0.003 18 70 3,909 0
28MAY26 7.00 C 0.152 0.152 0.152 0.147 -0.001 20 20 2,786 +20
28MAY26 7.25 C 0.065 0.074 0.065 0.065 -0.004 20 2,644 4,625 +2,402
28MAY26 7.50 C 0.036 0.036 0.032 0.024 -0.004 20 680 2,302 +680
28MAY26 7.75 C 0.000 0.000 0.000 0.008 -0.003 20 0 2,583 0
28MAY26 8.00 C 0.009 0.009 0.009 0.003 -0.001 20 200 230 +200
28MAY26 8.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.976 +0.038 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.876 +0.040 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.777 +0.038 56 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.677 +0.039 53 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.581 +0.038 61 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.477 +0.022 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.377 +0.027 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.277 +0.023 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.176 +0.037 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.078 +0.038 40 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.978 +0.013 37 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.728 +0.038 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.479 +0.017 29 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.227 +0.022 0 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 0.980 +0.039 20 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.735 +0.035 20 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.494 +0.006 17 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.319 +0.005 19 0 21,027 0
29JUN26 7.00 C 0.000 0.000 0.000 0.188 +0.003 20 0 5,436 0
29JUN26 7.25 C 0.116 0.116 0.116 0.109 0.000 20 34 1,406 +34
29JUN26 7.50 C 0.000 0.000 0.000 0.057 -0.002 20 0 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.028 -0.002 20 0 1,047 0
29JUN26 8.00 C 0.000 0.000 0.000 0.013 -0.002 20 0 230 0
29JUN26 8.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.001 20 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 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.477 +0.022 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.377 +0.027 39 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.277 +0.023 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.177 +0.038 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.078 +0.038 38 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.978 +0.013 35 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.728 +0.037 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.479 +0.017 27 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.227 +0.022 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.981 +0.037 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.742 +0.030 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.528 +0.017 20 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.364 +0.005 20 0 239 0
30JUL26 7.00 C 0.245 0.245 0.245 0.240 -0.003 20 50 150 +50
30JUL26 7.25 C 0.000 0.000 0.000 0.155 -0.002 20 0 129 0
30JUL26 7.50 C 0.000 0.000 0.000 0.096 -0.004 20 0 62 0
30JUL26 7.75 C 0.000 0.000 0.000 0.056 -0.004 20 0 135 0
30JUL26 8.00 C 0.000 0.000 0.000 0.032 -0.003 20 0 20 0
30JUL26 8.25 C 0.000 0.000 0.000 0.017 -0.003 20 0 50 0
30JUL26 8.50 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 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 23 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 2.976 +0.038 47 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.876 +0.038 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.777 +0.038 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.677 +0.039 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.581 +0.038 47 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.477 +0.022 39 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.377 +0.027 37 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.277 +0.023 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.177 +0.038 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.078 +0.038 34 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.978 +0.013 32 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.728 +0.037 26 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.479 +0.017 24 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.227 +0.022 0 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 0.993 +0.035 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.780 +0.027 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.603 +0.007 21 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.461 +0.007 22 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.343 +0.003 21 0 1,038 0
29SEP26 7.25 C 0.000 0.000 0.000 0.252 +0.003 21 0 204 0
29SEP26 7.50 C 0.000 0.000 0.000 0.184 +0.005 22 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.131 +0.006 22 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.085 -0.001 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.060 +0.002 22 0 892 0
29SEP26 8.50 C 0.000 0.000 0.000 0.040 +0.002 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.026 +0.001 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.017 +0.001 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 +0.001 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 0.000 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.777 +0.038 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.677 +0.039 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.581 +0.038 38 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.477 +0.022 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.377 +0.027 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.277 +0.023 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.177 +0.038 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.078 +0.038 26 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.978 +0.013 25 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.728 +0.037 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.482 +0.020 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.244 +0.013 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.053 +0.028 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.876 +0.023 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.701 -0.002 21 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.571 +0.009 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.460 +0.011 21 0 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.366 +0.011 22 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.288 +0.008 22 0 352 0
30DEC26 7.75 C 0.222 0.222 0.222 0.224 +0.006 22 5 121 +5
30DEC26 8.00 C 0.000 0.000 0.000 0.172 +0.003 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.132 0.000 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.104 +0.003 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.078 +0.001 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.058 +0.001 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.042 0.000 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.031 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.022 0.000 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.016 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.677 +0.039 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.581 +0.038 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.477 +0.022 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.377 +0.027 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.277 +0.023 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.177 +0.038 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.078 +0.038 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.978 +0.013 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.728 +0.035 19 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.492 +0.020 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.268 +0.025 19 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.122 +0.022 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.956 +0.019 22 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.782 +0.015 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.654 +0.013 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.543 +0.011 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.447 +0.008 21 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.364 +0.006 21 0 47 0
30MAR27 7.75 C 0.000 0.000 0.000 0.292 +0.003 21 0 6 0
30MAR27 8.00 C 0.224 0.224 0.224 0.235 +0.003 21 5 5 +5
30MAR27 8.25 C 0.000 0.000 0.000 0.188 +0.001 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.149 +0.001 21 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.123 +0.002 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.095 -0.003 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.075 0.000 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.058 -0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.045 -0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.034 -0.001 22 0 0 0
TOTAL CALL 4,193 204,475 +3,251
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 56 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 3,537 0
29APR26 6.25 P 0.008 0.008 0.008 0.001 -0.002 20 50 9,288 -50
29APR26 6.50 P 0.018 0.018 0.018 0.009 -0.009 20 57 5,351 -57
29APR26 6.75 P 0.060 0.063 0.057 0.045 -0.024 20 55 3,776 +47
29APR26 7.00 P 0.157 0.162 0.152 0.144 -0.037 20 2,375 3,793 +1,329
29APR26 7.25 P 0.000 0.000 0.000 0.319 -0.042 22 0 710 0
29APR26 7.50 P 0.000 0.000 0.000 0.533 -0.043 19 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.780 -0.065 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.030 -0.040 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.297 -0.023 48 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.547 -0.023 54 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.797 -0.023 60 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.047 -0.023 66 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.297 -0.023 72 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.547 -0.023 77 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.797 -0.023 82 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.047 -0.023 88 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 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 23 0 1,221 0
28MAY26 5.75 P 0.013 0.013 0.013 0.002 -0.002 20 200 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.009 -0.006 20 0 1,271 0
28MAY26 6.25 P 0.050 0.050 0.050 0.030 -0.015 20 60 3,661 0
28MAY26 6.50 P 0.100 0.100 0.100 0.081 -0.026 20 104 3,716 +100
28MAY26 6.75 P 0.196 0.198 0.188 0.179 -0.035 20 134 753 +126
28MAY26 7.00 P 0.000 0.000 0.000 0.327 -0.029 21 0 606 0
28MAY26 7.25 P 0.000 0.000 0.000 0.521 -0.026 22 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.725 -0.053 20 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 0.963 -0.041 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.213 -0.029 24 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.460 -0.027 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.727 -0.014 38 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.972 -0.015 40 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.225 -0.011 45 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.471 -0.014 47 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.719 -0.021 49 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.968 -0.017 52 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.220 -0.019 56 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 40 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 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 35 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 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 30 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.009 -0.004 20 0 26,224 0
29JUN26 6.00 P 0.000 0.000 0.000 0.026 -0.009 20 0 24,279 0
29JUN26 6.25 P 0.000 0.000 0.000 0.063 -0.016 20 0 1,415 0
29JUN26 6.50 P 0.000 0.000 0.000 0.129 -0.025 20 0 3,940 0
29JUN26 6.75 P 0.238 0.238 0.230 0.233 -0.026 20 99 1,015 +80
29JUN26 7.00 P 0.000 0.000 0.000 0.377 -0.025 21 0 897 0
29JUN26 7.25 P 0.000 0.000 0.000 0.559 -0.018 21 0 62 0
29JUN26 7.50 P 0.000 0.000 0.000 0.748 -0.042 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.974 -0.041 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.217 -0.033 21 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.465 -0.030 24 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.727 -0.014 31 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.972 -0.015 32 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.225 -0.011 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.471 -0.014 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.719 -0.021 40 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.968 -0.017 42 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.220 -0.019 46 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 27 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 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.008 -0.004 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.021 -0.008 20 0 180 0
30JUL26 6.00 P 0.000 0.000 0.000 0.048 -0.014 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.096 -0.020 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.171 -0.026 20 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.280 -0.023 21 0 46 0
30JUL26 7.00 P 0.000 0.000 0.000 0.422 -0.020 21 0 60 0
30JUL26 7.25 P 0.000 0.000 0.000 0.595 -0.019 21 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.774 -0.043 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.990 -0.043 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.224 -0.031 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.465 -0.030 21 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.727 -0.014 27 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.972 -0.015 29 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.225 -0.011 32 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.471 -0.014 33 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.719 -0.021 35 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.968 -0.017 37 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.220 -0.019 40 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 24 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.002 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.003 -0.001 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.004 -0.001 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.006 -0.001 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.014 -0.002 22 0 2,242 0
29SEP26 5.50 P 0.049 0.049 0.049 0.029 -0.005 21 68 36,772 0
29SEP26 5.75 P 0.075 0.075 0.075 0.058 -0.007 22 10 19,112 -10
29SEP26 6.00 P 0.113 0.114 0.113 0.101 -0.011 22 70 9,989 0
29SEP26 6.25 P 0.000 0.000 0.000 0.167 -0.015 22 0 12,359 0
29SEP26 6.50 P 0.000 0.000 0.000 0.254 -0.011 22 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.360 -0.012 21 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.493 -0.015 21 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.657 -0.015 22 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.836 -0.033 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.036 -0.035 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.267 -0.027 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.479 -0.030 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.727 -0.018 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.972 -0.018 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.225 -0.012 27 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.471 -0.014 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.719 -0.021 30 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.968 -0.017 32 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.220 -0.019 34 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.004 0.000 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.013 -0.002 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.017 -0.003 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.022 -0.004 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.042 -0.005 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.071 -0.008 22 0 558 0
30DEC26 5.75 P 0.000 0.000 0.000 0.114 -0.011 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.174 -0.013 22 0 342 0
30DEC26 6.25 P 0.000 0.000 0.000 0.251 -0.018 22 0 1,032 0
30DEC26 6.50 P 0.360 0.360 0.360 0.349 -0.021 23 10 3,520 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.467 -0.022 23 0 2,435 0
30DEC26 7.00 P 0.000 0.000 0.000 0.606 -0.020 23 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.765 -0.018 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.914 -0.033 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.102 -0.069 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.342 -0.038 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.562 -0.037 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.794 -0.011 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.005 -0.027 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.237 -0.026 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.471 -0.024 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.719 -0.021 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.968 -0.018 28 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.220 -0.019 30 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 -0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 -0.002 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 -0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 -0.003 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.023 -0.004 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.030 -0.004 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.037 -0.006 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.063 -0.008 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.100 -0.011 22 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.151 -0.014 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.217 -0.018 22 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.300 -0.022 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.400 -0.026 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.520 -0.028 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.659 -0.030 22 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.815 -0.033 22 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.957 -0.035 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.172 -0.038 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.374 -0.038 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.588 -0.040 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.813 -0.035 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.047 -0.027 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.261 -0.032 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.492 -0.025 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.723 -0.027 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.968 -0.022 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.220 -0.019 27 0 0 0
TOTAL PUT 3,292 236,342 +1,575
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.95
29APR26 3.90 C 0.000 0.000 0.000 1.055 +0.014 36 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.955 +0.012 30 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.855 +0.013 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.755 +0.011 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.655 +0.011 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.550 +0.006 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.452 +0.006 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.355 +0.007 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.263 +0.006 16 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.176 +0.001 16 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.110 -0.005 17 0 214 0
29APR26 5.00 C 0.000 0.000 0.000 0.060 -0.003 17 0 697 0
29APR26 5.25 C 0.000 0.000 0.000 0.009 -0.001 18 0 804 0
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 34 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 46 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.058 +0.009 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.958 +0.009 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.860 +0.011 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.767 +0.014 23 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.669 +0.013 22 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.569 +0.009 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.476 +0.008 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.388 +0.007 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.306 +0.005 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.232 +0.003 18 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.169 +0.005 18 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.119 +0.002 18 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.043 +0.002 19 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.012 +0.001 19 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.003 0.000 19 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 1.070 +0.010 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.971 +0.009 17 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.874 +0.009 19 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.778 +0.009 20 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.684 +0.008 20 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.598 +0.013 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.505 +0.006 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.423 +0.006 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.347 +0.005 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.279 +0.004 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.220 +0.007 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.166 0.000 19 0 30 0
29JUN26 5.25 C 0.079 0.079 0.079 0.080 +0.001 19 7 24 +7
29JUN26 5.50 C 0.000 0.000 0.000 0.032 0.000 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 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.974 +0.008 21 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.878 +0.008 21 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.783 +0.008 21 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.691 +0.006 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.601 +0.006 21 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.521 +0.012 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.437 +0.008 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.363 +0.008 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.298 +0.008 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.241 +0.009 20 0 0 0
30JUL26 5.00 C 0.200 0.200 0.200 0.190 +0.007 20 200 201 +200
30JUL26 5.25 C 0.000 0.000 0.000 0.099 +0.005 20 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.046 +0.002 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.020 +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 1.076 +0.008 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.986 +0.012 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.889 +0.009 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.797 +0.008 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.709 +0.007 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.628 +0.008 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.546 +0.006 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.473 +0.006 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.410 +0.010 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.349 +0.010 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.289 +0.003 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.241 +0.002 21 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.153 +0.005 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.091 +0.003 21 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.051 +0.001 21 0 40 0
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 0.015 +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 1.082 +0.014 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.990 +0.016 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.903 +0.017 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.818 +0.015 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.739 +0.015 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.665 +0.013 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.594 +0.012 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.531 +0.011 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.471 +0.009 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.417 +0.009 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.368 +0.008 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.323 +0.009 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.229 +0.005 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.159 +0.004 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.108 +0.006 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.071 +0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.047 +0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.029 +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 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.104 +0.003 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.018 +0.002 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.936 +0.006 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.862 +0.005 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.787 +0.002 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.716 +0.002 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.649 +0.002 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.588 +0.003 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.533 +0.007 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.482 +0.010 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.436 +0.009 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.392 +0.008 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.298 +0.007 21 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.223 +0.006 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.164 +0.004 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.120 +0.002 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.088 0.000 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.066 +0.002 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.046 +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 0.022 +0.001 22 0 0 0
TOTAL CALL 207 3,698 +207
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 -0.002 19 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.003 -0.004 18 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.010 -0.007 18 0 196 0
29APR26 4.80 P 0.000 0.000 0.000 0.027 -0.011 18 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.057 -0.017 18 0 8 0
29APR26 5.00 P 0.000 0.000 0.000 0.107 -0.019 18 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.304 -0.023 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.559 -0.011 32 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.809 -0.011 42 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.059 -0.011 51 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.309 -0.011 59 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.559 -0.011 67 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.809 -0.011 74 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.059 -0.011 81 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.308 -0.012 87 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.558 -0.012 93 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 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 22 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.003 0.000 20 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.006 -0.001 19 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.012 -0.003 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.023 -0.005 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.042 -0.007 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.070 -0.008 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.103 -0.014 18 0 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.158 -0.011 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.338 -0.010 20 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.559 -0.011 21 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.809 -0.011 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.059 -0.011 34 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.309 -0.011 40 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.559 -0.011 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.809 -0.011 50 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.059 -0.011 54 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.308 -0.012 58 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.558 -0.012 62 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.005 -0.002 19 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.010 -0.002 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.017 -0.004 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.029 -0.005 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.047 -0.008 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.072 -0.009 19 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.105 -0.008 19 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.148 -0.007 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.194 -0.010 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.360 -0.007 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.572 -0.010 20 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.809 -0.011 23 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.059 -0.011 28 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.309 -0.011 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.559 -0.011 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.809 -0.011 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.059 -0.011 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.308 -0.012 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.558 -0.012 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.808 -0.012 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.055 -0.015 55 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.013 -0.001 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.022 -0.002 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.034 -0.003 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.051 -0.004 20 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.074 -0.005 20 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.104 -0.006 20 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.138 -0.007 20 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.178 -0.008 19 0 3 0
30JUL26 4.90 P 0.000 0.000 0.000 0.227 -0.007 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.284 -0.007 19 0 30 0
30JUL26 5.25 P 0.000 0.000 0.000 0.459 -0.007 19 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.672 -0.009 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.900 -0.009 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.139 -0.009 22 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.382 -0.009 23 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.627 -0.009 23 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.873 -0.009 20 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.121 -0.008 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.015 -0.002 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.023 -0.003 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.034 -0.003 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.049 -0.005 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.068 -0.005 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.092 -0.006 21 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.121 -0.008 21 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.154 -0.006 21 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.195 -0.003 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.236 -0.004 21 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.285 -0.004 20 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.340 -0.005 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.504 -0.009 20 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.697 -0.007 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.912 -0.006 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.139 -0.010 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.382 -0.009 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.627 -0.009 20 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.873 -0.009 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.121 -0.008 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.359 -0.010 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.608 -0.009 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.856 -0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.104 -0.010 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.039 -0.003 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.053 -0.003 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.070 -0.004 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.090 -0.005 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.114 -0.006 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.143 -0.007 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.174 -0.009 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.213 -0.008 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.254 -0.010 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.300 -0.011 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.352 -0.012 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.407 -0.012 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.565 -0.015 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.748 -0.016 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.950 -0.017 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.168 -0.018 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.398 -0.018 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.636 -0.018 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.878 -0.019 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.124 -0.019 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.371 -0.019 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.619 -0.019 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.867 -0.019 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.070 -0.004 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.089 -0.004 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.110 -0.006 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.135 -0.006 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.165 -0.006 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.197 -0.007 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.234 -0.009 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.274 -0.009 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.320 -0.010 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.368 -0.010 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.421 -0.012 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.478 -0.012 23 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.636 -0.014 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.816 -0.016 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.016 -0.015 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.232 -0.016 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.457 -0.009 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.684 -0.009 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.917 -0.007 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.153 -0.008 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.393 -0.007 27 0 0 0
TOTAL PUT 0 3,860 0
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 ($0.001) CLOSING PRICE HK$ 10.83
29APR26 8.00 C 0.000 0.000 0.000 2.840 -0.090 41 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.590 -0.091 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.340 -0.091 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.091 -0.090 31 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.841 -0.091 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.591 -0.091 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.342 -0.091 20 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.095 -0.092 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.854 -0.093 21 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.415 -0.085 20 0 140 0
29APR26 11.00 C 0.146 0.146 0.134 0.146 -0.073 21 21 591 +6
29APR26 11.50 C 0.000 0.000 0.000 0.033 -0.028 21 0 1,267 0
29APR26 12.00 C 0.000 0.000 0.000 0.005 -0.008 22 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 45 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.851 -0.096 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.601 -0.091 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.352 -0.099 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.103 -0.094 24 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.854 -0.091 22 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.608 -0.090 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.365 -0.091 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.129 -0.091 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.907 -0.089 23 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.515 -0.087 22 0 373 0
28MAY26 11.00 C 0.295 0.295 0.258 0.260 -0.057 23 17 511 +17
28MAY26 11.50 C 0.000 0.000 0.000 0.109 -0.038 23 0 1,228 0
28MAY26 12.00 C 0.077 0.077 0.077 0.036 -0.020 23 12 732 0
28MAY26 12.50 C 0.000 0.000 0.000 0.011 -0.008 23 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 158 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.858 -0.089 40 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.610 -0.082 37 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.362 -0.089 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.115 -0.082 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.857 -0.090 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.613 -0.090 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.376 -0.089 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.150 -0.087 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.914 -0.098 21 0 15 0
29JUN26 10.50 C 0.584 0.584 0.584 0.568 -0.086 23 15 45 +12
29JUN26 11.00 C 0.000 0.000 0.000 0.330 -0.059 24 0 589 0
29JUN26 11.50 C 0.000 0.000 0.000 0.178 -0.038 24 0 1,038 0
29JUN26 12.00 C 0.000 0.000 0.000 0.086 -0.025 24 0 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.040 -0.013 24 0 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.018 -0.007 24 0 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.007 -0.004 24 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 0.000 26 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 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 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 2.858 -0.089 37 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.610 -0.082 34 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.362 -0.089 32 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.116 -0.081 30 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.861 -0.089 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.622 -0.087 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.393 -0.084 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.177 -0.080 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.954 -0.087 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.637 -0.073 24 0 0 0
30JUL26 11.00 C 0.452 0.456 0.416 0.404 -0.057 24 90 135 +90
30JUL26 11.50 C 0.308 0.308 0.308 0.258 -0.031 25 15 43 0
30JUL26 12.00 C 0.000 0.000 0.000 0.150 -0.024 25 0 30 0
30JUL26 12.50 C 0.000 0.000 0.000 0.086 -0.013 25 0 5 0
30JUL26 13.00 C 0.000 0.000 0.000 0.047 -0.009 25 0 34 0
30JUL26 13.50 C 0.000 0.000 0.000 0.025 -0.005 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.013 -0.003 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.859 -0.088 33 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.611 -0.082 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.364 -0.087 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.121 -0.084 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.884 -0.087 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.662 -0.084 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.454 -0.082 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.265 -0.078 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.095 -0.074 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.782 -0.087 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.570 -0.049 25 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.416 -0.040 26 0 376 0
29SEP26 12.00 C 0.357 0.365 0.325 0.302 -0.036 26 162 2,159 +162
29SEP26 12.50 C 0.000 0.000 0.000 0.206 -0.029 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.138 -0.022 26 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.091 -0.017 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.059 -0.012 26 0 51 0
29SEP26 14.50 C 0.000 0.000 0.000 0.038 -0.008 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.024 -0.006 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.015 -0.004 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.010 -0.002 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.006 -0.001 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.003 -0.001 26 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 -0.001 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.860 -0.087 28 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.614 -0.089 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.374 -0.093 25 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.144 -0.061 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.951 -0.022 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.758 -0.078 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.578 -0.078 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.420 -0.071 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.267 -0.071 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.979 -0.059 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.770 -0.052 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.607 -0.043 26 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.486 -0.032 27 0 5,132 0
30DEC26 12.50 C 0.000 0.000 0.000 0.369 -0.037 26 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.279 -0.029 26 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.208 -0.023 26 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.154 -0.017 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.112 -0.014 26 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.081 -0.012 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.059 -0.009 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.042 -0.007 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.030 -0.005 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.022 -0.004 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.015 -0.003 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.873 -0.087 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.614 -0.089 23 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.374 -0.093 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.238 -0.012 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.051 -0.009 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.882 -0.071 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.720 -0.065 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.572 -0.065 26 0 0 0
30MAR27 10.00 C 1.332 1.332 1.329 1.388 -0.057 25 50 150 +50
30MAR27 10.50 C 0.000 0.000 0.000 1.143 -0.053 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.933 -0.053 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.770 -0.052 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.639 -0.047 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.518 -0.031 26 0 2 0
30MAR27 13.00 C 0.000 0.000 0.000 0.409 -0.025 26 0 307 0
30MAR27 13.50 C 0.000 0.000 0.000 0.322 -0.024 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.254 -0.019 26 0 154 0
30MAR27 14.50 C 0.321 0.321 0.321 0.197 -0.014 26 8 39 0
30MAR27 15.00 C 0.250 0.255 0.250 0.152 -0.014 26 3 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.119 -0.010 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.091 -0.007 26 0 10 0
TOTAL CALL 393 27,486 +337
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 49 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 0.001 0.001 0.001 0.001 0.000 35 30 37 +30
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 0.001 -0.001 23 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.012 -0.002 22 0 1,107 0
29APR26 10.50 P 0.075 0.085 0.075 0.085 +0.004 22 82 1,178 +20
29APR26 11.00 P 0.269 0.309 0.269 0.299 +0.026 21 39 644 +29
29APR26 11.50 P 0.670 0.670 0.670 0.694 +0.063 22 2 268 +2
29APR26 12.00 P 0.000 0.000 0.000 1.170 +0.085 0 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.670 +0.090 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.170 +0.090 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.709 +0.111 63 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.209 +0.111 71 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.709 +0.111 78 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.209 +0.110 85 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.709 +0.110 92 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.209 +0.110 98 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 23 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.011 0.000 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.024 -0.001 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.049 +0.001 23 0 155 0
28MAY26 9.75 P 0.000 0.000 0.000 0.091 +0.003 23 0 449 0
28MAY26 10.00 P 0.160 0.160 0.160 0.155 +0.009 23 30 210 +9
28MAY26 10.50 P 0.320 0.345 0.320 0.344 +0.023 22 53 385 +27
28MAY26 11.00 P 0.650 0.650 0.650 0.687 +0.055 24 2 430 0
28MAY26 11.50 P 0.000 0.000 0.000 1.097 +0.090 25 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.528 +0.077 22 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.012 +0.085 22 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.543 +0.094 37 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.030 +0.098 39 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.530 +0.098 44 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.025 +0.107 47 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.521 +0.127 50 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.018 +0.105 53 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.516 +0.108 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.007 0.000 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.014 +0.001 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.026 +0.001 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.047 +0.003 24 0 204 0
29JUN26 9.25 P 0.077 0.077 0.077 0.078 +0.004 24 14 96 +14
29JUN26 9.50 P 0.000 0.000 0.000 0.117 +0.008 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.173 +0.010 24 0 280 0
29JUN26 10.00 P 0.000 0.000 0.000 0.249 +0.015 24 0 420 0
29JUN26 10.50 P 0.000 0.000 0.000 0.467 +0.032 24 0 470 0
29JUN26 11.00 P 0.000 0.000 0.000 0.784 +0.055 24 0 331 0
29JUN26 11.50 P 0.000 0.000 0.000 1.177 +0.065 26 0 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.573 +0.069 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.035 +0.029 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.558 +0.081 32 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.030 +0.069 31 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.530 +0.081 35 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.025 +0.107 38 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.521 +0.087 40 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.018 +0.089 43 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.516 +0.090 45 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.971 +0.047 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.469 +0.047 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.968 +0.048 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.020 +0.002 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.036 +0.004 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.054 +0.003 24 0 2 0
30JUL26 9.00 P 0.000 0.000 0.000 0.084 +0.008 24 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.125 +0.012 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.178 +0.015 24 0 30 0
30JUL26 9.75 P 0.236 0.248 0.236 0.247 +0.021 24 45 75 +45
30JUL26 10.00 P 0.334 0.334 0.334 0.331 +0.026 24 15 70 +15
30JUL26 10.50 P 0.524 0.524 0.524 0.549 +0.036 24 1 106 +1
30JUL26 11.00 P 0.829 0.860 0.829 0.869 +0.061 25 115 100 +85
30JUL26 11.50 P 0.000 0.000 0.000 1.244 +0.066 26 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.621 +0.069 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 2.077 +0.044 26 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.558 +0.065 28 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.030 +0.059 28 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.530 +0.075 31 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.025 +0.081 33 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.521 +0.087 35 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.018 +0.089 38 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.044 +0.002 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.065 -0.001 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.093 +0.004 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.130 +0.007 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.176 +0.008 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.238 +0.012 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.311 +0.018 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.393 +0.016 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.493 +0.023 26 0 151 0
29SEP26 10.50 P 0.754 0.754 0.754 0.741 +0.035 26 5 196 0
29SEP26 11.00 P 0.000 0.000 0.000 1.047 +0.043 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.394 +0.052 28 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.731 +0.058 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.208 +0.067 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.663 +0.075 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.138 +0.079 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.600 +0.054 33 0 218 0
29SEP26 14.50 P 0.000 0.000 0.000 4.071 +0.051 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.548 +0.054 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.021 +0.047 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.516 +0.056 34 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.991 +0.048 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.479 +0.047 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.970 +0.048 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.099 +0.004 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.134 +0.005 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.177 +0.008 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.227 +0.011 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.289 +0.012 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.356 +0.015 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.440 +0.020 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.537 +0.017 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.647 +0.026 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.903 +0.034 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.205 +0.040 27 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.538 +0.048 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.908 +0.054 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.311 +0.061 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.743 +0.068 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.198 +0.075 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.670 +0.080 32 0 25 0
30DEC26 14.50 P 0.000 0.000 0.000 4.129 +0.057 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.596 +0.056 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.068 +0.054 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.545 +0.054 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.018 +0.048 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.500 +0.047 30 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.023 +0.086 37 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.154 +0.008 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.198 +0.011 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.247 +0.012 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.308 +0.015 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.374 +0.019 26 0 35 0
30MAR27 9.25 P 0.000 0.000 0.000 0.452 +0.020 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.539 +0.025 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.633 +0.021 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.751 +0.033 26 0 98 0
30MAR27 10.50 P 0.954 0.954 0.954 1.009 +0.037 26 2 7 +2
30MAR27 11.00 P 0.000 0.000 0.000 1.317 +0.050 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.650 +0.051 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.011 +0.058 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.400 +0.065 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.814 +0.071 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.253 +0.074 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.712 +0.079 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.167 +0.065 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.627 +0.054 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.094 +0.057 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.600 +0.090 34 0 0 0
TOTAL PUT 435 15,427 +279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.25
29APR26 7.25 C 0.00 0.00 0.00 7.01 +0.43 100 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.76 +0.43 93 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.51 +0.43 85 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.26 +0.43 75 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.01 +0.43 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.76 +0.43 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.51 +0.43 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.26 +0.43 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.01 +0.43 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.76 +0.43 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.51 +0.43 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.26 +0.43 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.76 +0.42 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.27 +0.42 51 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.78 +0.46 49 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.30 +0.38 48 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 1.85 +0.34 48 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.44 +0.33 49 0 356 0
29APR26 13.50 C 1.00 1.00 1.00 1.06 +0.25 47 1 215 0
29APR26 14.00 C 0.00 0.00 0.00 0.76 +0.19 48 0 323 0
29APR26 14.50 C 0.46 0.52 0.46 0.53 +0.15 48 6 164 +2
29APR26 15.00 C 0.36 0.36 0.31 0.36 +0.10 49 7 214 +3
29APR26 15.50 C 0.27 0.27 0.24 0.23 +0.07 49 5 201 0
29APR26 16.00 C 0.17 0.18 0.17 0.14 +0.04 49 7 309 0
29APR26 16.50 C 0.13 0.13 0.13 0.08 +0.02 49 1 254 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 379 0
29APR26 17.50 C 0.07 0.07 0.07 0.03 +0.01 51 15 111 +15
29APR26 18.00 C 0.06 0.06 0.06 0.02 +0.01 52 30 432 -30
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 396 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 318 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.03 +0.43 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.78 +0.43 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.53 +0.43 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.28 +0.43 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.03 +0.43 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.79 +0.46 51 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.54 +0.43 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.29 +0.46 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.77 +0.43 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.28 +0.34 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.86 +0.44 43 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.43 +0.35 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.03 +0.33 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.66 +0.33 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.31 +0.26 42 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.04 +0.23 43 0 202 0
28MAY26 14.50 C 0.00 0.00 0.00 0.82 +0.20 44 0 286 0
28MAY26 15.00 C 0.54 0.54 0.54 0.64 +0.16 45 30 77 -4
28MAY26 15.50 C 0.00 0.00 0.00 0.48 +0.12 44 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.35 +0.09 44 0 144 0
28MAY26 16.50 C 0.28 0.28 0.28 0.26 +0.07 44 6 156 0
28MAY26 17.00 C 0.27 0.27 0.27 0.18 +0.05 44 16 31 +11
28MAY26 17.50 C 0.00 0.00 0.00 0.13 +0.04 44 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 21 0
28MAY26 19.00 C 0.12 0.12 0.12 0.05 +0.02 46 41 105 +37
28MAY26 19.50 C 0.11 0.11 0.11 0.03 +0.01 45 18 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 25 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 8.77 +0.43 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.52 +0.43 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.27 +0.43 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.02 +0.43 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.77 +0.43 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.52 +0.43 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.28 +0.43 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.03 +0.43 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.78 +0.43 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.53 +0.43 55 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.28 +0.43 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.03 +0.43 42 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.78 +0.43 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.53 +0.43 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.28 +0.42 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.04 +0.43 46 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.79 +0.46 43 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.54 +0.43 39 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.31 +0.44 46 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.77 +0.41 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.28 +0.34 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.86 +0.36 37 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.44 +0.31 39 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 +0.33 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.75 +0.32 42 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.44 +0.29 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.24 43 0 115 0
29JUN26 14.50 C 0.93 0.93 0.91 0.97 +0.21 43 30 90 +30
29JUN26 15.00 C 0.75 0.75 0.75 0.77 +0.17 43 15 55 0
29JUN26 15.50 C 0.00 0.00 0.00 0.61 +0.15 43 0 45 0
29JUN26 16.00 C 0.52 0.55 0.52 0.47 +0.12 43 5 200 -3
29JUN26 16.50 C 0.00 0.00 0.00 0.37 +0.10 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.28 +0.08 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.06 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 51 0
29JUN26 18.50 C 0.26 0.26 0.26 0.12 +0.03 43 17 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 40 0
29JUN26 19.50 C 0.20 0.20 0.20 0.07 +0.02 43 10 36 0
29JUN26 20.00 C 0.18 0.18 0.18 0.05 +0.01 43 5 45 0
29JUN26 21.00 C 0.15 0.15 0.15 0.03 +0.01 43 5 50 +5
29JUN26 22.00 C 0.13 0.13 0.13 0.02 +0.01 45 15 139 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 187 0
30JUL26 9.75 C 0.00 0.00 0.00 4.55 +0.42 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.31 +0.42 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.84 +0.41 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.38 +0.38 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.95 +0.36 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.49 +0.27 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.12 +0.24 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.84 +0.30 41 0 6 0
30JUL26 13.50 C 1.37 1.42 1.37 1.55 +0.24 41 45 65 +45
30JUL26 14.00 C 0.00 0.00 0.00 1.31 +0.22 41 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 1.11 +0.22 42 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.93 +0.18 42 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.76 +0.14 42 0 69 0
30JUL26 16.00 C 0.00 0.00 0.00 0.62 +0.12 42 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.51 +0.11 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.41 +0.09 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 +0.07 42 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.21 +0.05 42 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.17 +0.04 42 0 15 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.52 +0.43 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.28 +0.43 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.03 +0.43 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.78 +0.43 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.53 +0.43 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.28 +0.43 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.03 +0.43 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.78 +0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.54 +0.43 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.29 +0.42 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.05 +0.42 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.81 +0.42 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.57 +0.41 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.31 +0.42 36 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.84 +0.41 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.38 +0.38 35 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.99 +0.35 37 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.64 +0.26 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.31 +0.23 38 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.03 +0.22 39 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 +0.26 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.22 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.24 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 +0.22 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 +0.18 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 +0.16 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.14 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.13 41 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.11 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.10 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 +0.08 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.08 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.06 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.03 +0.43 45 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.78 +0.43 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.53 +0.43 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.28 +0.42 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.04 +0.43 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.79 +0.42 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.55 +0.41 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.32 +0.42 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.08 +0.40 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.86 +0.40 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 +0.39 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.33 +0.40 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.90 +0.36 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.53 +0.34 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.19 +0.32 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.88 +0.30 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.60 +0.29 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 +0.26 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.15 +0.26 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 +0.23 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 +0.16 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.50 +0.16 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.35 +0.15 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 +0.17 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 +0.16 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 +0.14 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.14 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 +0.12 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.64 +0.10 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.10 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.08 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 +0.08 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.06 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 +0.05 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.95 +0.39 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.75 +0.39 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.55 +0.38 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.18 +0.36 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.83 +0.35 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.51 +0.34 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 +0.31 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 +0.32 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.66 +0.29 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.35 +0.21 37 0 1 0
30MAR27 14.00 C 1.97 1.97 1.97 2.13 +0.25 37 3 0 -3
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.20 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.15 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.19 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.49 +0.19 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.36 +0.19 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.19 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 +0.16 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.00 +0.16 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.14 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.80 +0.12 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 +0.13 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.65 +0.11 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 +0.10 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 +0.07 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 +0.07 39 0 44 0
TOTAL CALL 333 22,064 +123
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 227 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 238 0
29APR26 12.50 P 0.09 0.09 0.09 0.09 -0.08 49 6 346 +1
29APR26 13.00 P 0.23 0.23 0.17 0.17 -0.13 48 19 301 +5
29APR26 13.50 P 0.33 0.35 0.33 0.30 -0.20 48 18 509 +15
29APR26 14.00 P 0.65 0.65 0.52 0.50 -0.27 48 27 154 +21
29APR26 14.50 P 0.00 0.00 0.00 0.77 -0.32 49 0 291 0
29APR26 15.00 P 0.00 0.00 0.00 1.10 -0.36 50 0 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.46 -0.36 49 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.87 -0.44 49 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.31 -0.49 48 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.86 -0.43 63 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.34 -0.44 67 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.85 -0.42 75 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.33 -0.45 78 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.83 -0.42 84 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.28 -0.46 77 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.80 -0.38 88 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.75 -0.43 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.75 -0.43 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.75 -0.43 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 553 0
28MAY26 11.50 P 0.07 0.07 0.07 0.08 -0.05 43 15 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.23 -0.10 43 0 1,343 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 -0.14 43 0 760 0
28MAY26 13.50 P 0.60 0.60 0.55 0.53 -0.21 43 9 358 -3
28MAY26 14.00 P 0.00 0.00 0.00 0.76 -0.25 43 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 1.03 -0.28 44 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.35 -0.27 45 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.68 -0.37 44 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 2.05 -0.42 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.53 -0.38 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.98 -0.39 51 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.44 -0.40 53 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.92 -0.42 56 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.40 -0.41 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.91 -0.37 63 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.35 -0.44 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.84 -0.43 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.83 -0.42 69 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.75 -0.50 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.75 -0.43 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29JUN26 8.75 P 0.03 0.03 0.03 0.01 0.00 44 1 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 42 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 -0.06 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.09 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.47 -0.11 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 -0.15 41 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 0.85 -0.19 41 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 1.10 -0.23 41 0 121 0
29JUN26 14.50 P 1.58 1.58 1.58 1.39 -0.30 41 15 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.73 -0.29 42 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 -0.29 44 0 100 0
29JUN26 16.00 P 0.00 0.00 0.00 2.54 -0.34 45 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.95 -0.33 46 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 -0.37 46 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.82 -0.37 47 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.27 -0.39 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.76 -0.38 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.22 -0.43 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.60 -0.50 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.08 -0.50 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.05 -0.49 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.04 -0.49 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.03 -0.47 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.14 -0.05 41 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.21 -0.07 41 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.31 -0.09 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.44 -0.11 41 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.60 -0.14 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.79 -0.16 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.01 -0.19 41 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.26 -0.26 40 0 15 0
30JUL26 14.50 P 1.71 1.71 1.59 1.56 -0.29 41 75 210 +75
30JUL26 15.00 P 1.96 1.96 1.90 1.89 -0.33 41 45 75 +45
30JUL26 15.50 P 0.00 0.00 0.00 2.31 -0.28 44 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.69 -0.33 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.09 -0.35 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.51 -0.36 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.95 -0.37 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.40 -0.38 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.76 -0.49 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.22 -0.50 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.65 -0.45 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.12 -0.55 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 41 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.02 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.03 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.05 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.08 40 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.11 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.13 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.18 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 -0.21 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.53 -0.21 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 -0.28 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.18 -0.27 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 -0.30 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.92 -0.28 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.30 -0.31 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 -0.32 44 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 -0.34 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.54 -0.24 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 -0.36 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 -0.30 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.74 -0.38 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.21 -0.46 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 -0.40 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.10 -0.43 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.07 -0.43 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.04 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.07 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.10 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 -0.15 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 -0.13 39 5,000 8,161 +5,000
30DEC26 12.50 P 0.00 0.00 0.00 1.05 -0.18 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 -0.18 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 -0.21 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 -0.22 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 -0.21 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.48 -0.24 41 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 -0.25 41 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.17 -0.28 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.55 -0.28 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.93 -0.31 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.34 -0.31 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 -0.32 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.03 -0.33 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 -0.34 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.88 -0.36 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.33 -0.36 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.23 -0.39 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.17 -0.39 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.12 -0.40 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.32 -0.05 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.38 -0.04 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.54 -0.06 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.68 -0.10 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.13 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 -0.16 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.26 -0.16 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 -0.19 37 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.76 -0.14 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 -0.21 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.36 -0.13 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.68 -0.14 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.03 -0.12 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.37 -0.24 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.74 -0.25 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.00 -0.25 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.37 -0.28 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.77 -0.29 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.17 -0.30 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.58 -0.32 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.01 -0.32 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.44 -0.34 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.33 -0.35 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.24 -0.37 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.17 -0.39 38 0 0 0
TOTAL PUT 5,230 30,477 +5,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 13.60
29APR26 9.00 C 0.00 0.00 0.00 4.61 +0.69 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.36 +0.69 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.11 +0.69 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.86 +0.69 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.62 +0.70 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.12 +0.69 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.64 +0.70 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 +0.72 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.74 +0.70 54 0 5 0
29APR26 12.50 C 1.15 1.15 1.15 1.35 +0.66 54 1 21 0
29APR26 13.00 C 0.65 1.00 0.65 1.01 +0.60 54 16 85 +16
29APR26 13.50 C 0.45 0.75 0.45 0.75 +0.54 56 51 314 +45
29APR26 14.00 C 0.15 0.55 0.15 0.50 +0.40 53 256 273 +168
29APR26 14.50 C 0.07 0.50 0.07 0.35 +0.30 55 102 175 +17
29APR26 15.00 C 0.03 0.35 0.03 0.23 +0.21 55 179 224 +102
29APR26 15.50 C 0.00 0.00 0.00 0.14 +0.13 54 0 50 0
29APR26 16.00 C 0.01 0.01 0.01 0.08 +0.07 53 16 82 0
29APR26 16.50 C 0.02 0.02 0.02 0.05 +0.04 54 100 157 0
29APR26 17.00 C 0.07 0.07 0.05 0.03 +0.02 55 76 354 +76
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 176 0
29APR26 21.00 C 0.01 0.01 0.01 0.01 0.00 81 16 31 +1
29APR26 22.00 C 0.01 0.01 0.01 0.01 0.00 88 1 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.63 +0.69 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.38 +0.69 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.14 +0.70 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.89 +0.69 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.65 +0.69 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.18 +0.70 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.72 +0.69 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.29 +0.68 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.89 +0.66 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.54 +0.61 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.22 +0.56 44 0 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.95 +0.50 44 0 24 0
28MAY26 14.00 C 0.44 0.85 0.44 0.75 +0.45 46 133 113 +93
28MAY26 14.50 C 0.35 0.58 0.35 0.55 +0.36 45 58 96 +33
28MAY26 15.00 C 0.38 0.38 0.35 0.42 +0.30 45 300 316 +123
28MAY26 15.50 C 0.26 0.33 0.26 0.29 +0.21 44 207 444 +204
28MAY26 16.00 C 0.21 0.21 0.17 0.21 +0.16 45 160 277 +127
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.12 45 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 +0.09 44 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.06 45 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.67 +0.70 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.43 +0.70 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.19 +0.70 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.96 +0.70 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.73 +0.70 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 +0.70 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.86 +0.69 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.46 +0.67 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 +0.65 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.77 +0.60 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.48 +0.56 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 +0.51 44 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 +0.46 45 0 80 0
29JUN26 14.50 C 0.74 0.74 0.74 0.81 +0.40 45 15 15 +15
29JUN26 15.00 C 0.30 0.58 0.30 0.65 +0.35 45 23 25 +10
29JUN26 15.50 C 0.00 0.00 0.00 0.52 +0.30 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 +0.25 45 0 40 0
29JUN26 16.50 C 0.21 0.21 0.21 0.32 +0.21 45 15 55 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.18 45 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.14 44 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.11 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.09 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.08 45 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 9.00 C 4.96 4.96 4.93 4.72 +0.71 45 2 2 +2
30JUL26 9.25 C 0.00 0.00 0.00 4.48 +0.70 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.26 +0.71 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.03 +0.71 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.81 +0.71 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.39 +0.71 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.99 +0.70 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.62 +0.69 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.28 +0.67 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.97 +0.65 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.69 +0.61 45 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 1.44 +0.57 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.22 +0.53 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.02 +0.47 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.86 +0.43 45 0 6 0
30JUL26 15.50 C 0.00 0.00 0.00 0.71 +0.38 45 0 10 0
30JUL26 16.00 C 0.00 0.00 0.00 0.59 +0.34 45 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.49 +0.30 45 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.40 +0.25 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 +0.22 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 +0.19 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.72 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 +0.73 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.40 +0.73 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 +0.73 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 +0.74 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 +0.74 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.24 +0.74 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.90 +0.73 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 +0.71 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.29 +0.69 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 +0.66 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.78 +0.63 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.60 45 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.56 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.20 +0.53 45 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 1.04 +0.48 44 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 +0.45 45 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 +0.41 45 0 66 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 +0.37 45 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 +0.34 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 +0.30 45 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.27 45 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.25 45 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.21 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.19 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 +0.14 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 +0.11 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.09 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.03 +0.76 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.83 +0.77 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.63 +0.77 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 +0.77 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.25 +0.77 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.90 +0.78 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.56 +0.77 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.25 +0.77 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.96 +0.76 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 +0.75 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 +0.73 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 +0.71 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.00 +0.69 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 +0.66 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.63 45 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 1.47 +0.60 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.57 45 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 +0.54 45 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 +0.51 45 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.96 +0.47 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 +0.44 45 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 +0.41 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 +0.38 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 +0.35 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.33 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 +0.28 45 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.24 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.20 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.16 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 +0.13 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.22 +0.80 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.03 +0.80 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.85 +0.81 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.67 +0.81 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.49 +0.81 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 +0.81 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 +0.82 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.56 +0.82 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.28 +0.81 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.02 +0.79 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.78 +0.78 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.56 +0.77 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 +0.75 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 +0.73 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 +0.71 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.82 +0.68 45 0 0 0
30MAR27 16.00 C 1.50 1.50 1.50 1.67 +0.65 45 130 130 +130
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.63 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 +0.61 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.58 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.18 +0.55 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.08 +0.52 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 +0.49 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.91 +0.47 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.83 +0.44 45 0 101 0
TOTAL CALL 1,857 8,362 +1,177
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 75 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 +0.01 54 0 162 0
29APR26 12.50 P 0.14 0.14 0.13 0.23 -0.03 53 46 93 -31
29APR26 13.00 P 0.24 0.24 0.24 0.39 -0.08 53 33 268 -29
29APR26 13.50 P 0.39 0.50 0.39 0.61 -0.18 53 40 77 +39
29APR26 14.00 P 0.80 0.80 0.80 0.89 -0.29 54 20 109 +20
29APR26 14.50 P 0.00 0.00 0.00 1.22 -0.40 53 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 1.60 -0.50 53 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.02 -0.57 53 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.47 -0.62 54 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 2.94 -0.65 55 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.42 -0.67 55 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 3.91 -0.68 56 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 4.40 -0.69 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 4.90 -0.69 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.40 -0.69 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.90 -0.69 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.40 -0.69 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.40 -0.69 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.40 -0.69 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.40 -0.69 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.40 -0.69 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.40 -0.69 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 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 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 44 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 44 0
28MAY26 12.00 P 0.28 0.28 0.28 0.26 -0.03 45 20 21 +20
28MAY26 12.50 P 0.00 0.00 0.00 0.40 -0.07 45 0 41 0
28MAY26 13.00 P 0.56 0.60 0.56 0.59 -0.11 45 7 97 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.82 -0.17 45 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.06 -0.29 43 0 99 0
28MAY26 14.50 P 1.40 1.40 1.40 1.41 -0.34 45 2 54 0
28MAY26 15.00 P 0.00 0.00 0.00 1.76 -0.42 44 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.15 -0.48 44 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.57 -0.54 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.01 -0.58 45 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.47 -0.62 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.94 -0.65 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.42 -0.67 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.91 -0.68 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.40 -0.69 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.90 -0.69 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.40 -0.69 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.40 -0.69 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.40 -0.69 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.40 -0.69 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 45 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.44 -0.04 45 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.07 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.81 -0.11 44 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 -0.17 45 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 -0.22 45 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.65 -0.27 45 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 1.99 -0.33 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 -0.39 45 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 2.74 -0.44 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.16 -0.48 45 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.59 -0.53 45 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.03 -0.57 45 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.49 -0.60 45 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 4.96 -0.63 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 -0.65 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.92 -0.67 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.41 -0.68 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.40 -0.69 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.40 -0.69 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.40 -0.69 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.40 -0.69 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.40 -0.69 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.40 -0.69 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.40 -0.69 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.40 -0.69 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.40 -0.69 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.40 -0.69 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.40 -0.69 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.31 +0.01 44 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.00 -0.08 45 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.25 -0.12 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.53 -0.16 45 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.83 -0.22 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.16 -0.27 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.52 -0.32 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.90 -0.36 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.29 -0.42 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.71 -0.45 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.13 -0.50 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.58 -0.53 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.05 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.05 45 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.52 +0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 +0.03 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 +0.01 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 0.00 45 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 -0.03 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.55 -0.06 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 -0.09 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.13 -0.13 45 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.46 -0.17 45 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.80 -0.21 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.16 -0.26 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.54 -0.30 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 -0.33 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.34 -0.38 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 -0.42 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.46 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.64 -0.48 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.09 -0.52 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.54 -0.56 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.48 -0.61 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.44 -0.65 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.41 -0.68 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.40 -0.69 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.40 -0.69 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.40 -0.69 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.40 -0.69 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.40 -0.69 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.40 -0.69 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 +0.07 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.08 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.08 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 +0.08 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.49 +0.09 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 +0.09 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.09 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.08 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 +0.07 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 +0.05 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 +0.04 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.90 +0.01 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.19 -0.01 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 -0.04 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.07 45 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.15 -0.10 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.49 -0.14 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 -0.17 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 -0.21 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 -0.24 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.03 -0.28 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 -0.32 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.86 -0.35 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.29 -0.39 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.73 -0.42 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.63 -0.48 45 0 0 0
30DEC26 22.00 P 9.00 9.00 9.00 8.55 -0.54 45 4 8 +4
30DEC26 23.00 P 0.00 0.00 0.00 9.49 -0.60 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.45 -0.64 45 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.42 -0.67 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 +0.11 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 +0.11 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 +0.11 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.11 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 +0.12 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.83 +0.12 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.02 +0.14 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.21 +0.12 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.43 +0.12 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.66 +0.10 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.10 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 +0.07 45 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.48 +0.06 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.78 +0.03 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.09 +0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.43 -0.02 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.77 -0.05 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 -0.08 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.50 -0.11 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 -0.14 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.27 -0.18 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.67 -0.21 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.08 -0.24 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 -0.28 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.92 -0.31 45 0 0 0
TOTAL PUT 172 3,811 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 183.00
29APR26 142.50 C 0.00 0.00 0.00 40.98 -2.13 60 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 38.60 -2.15 60 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 36.25 -2.32 60 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 33.94 -2.20 60 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 31.68 -2.22 60 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 29.47 -2.25 60 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 27.32 -2.27 60 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 25.24 -2.29 60 0 49 0
29APR26 162.50 C 0.00 0.00 0.00 23.23 -2.31 60 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 21.31 -2.31 60 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 19.47 -2.30 60 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 17.72 -2.29 60 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 16.06 -2.28 60 0 178 0
29APR26 175.00 C 0.00 0.00 0.00 14.51 -2.25 60 0 248 0
29APR26 177.50 C 0.00 0.00 0.00 13.05 -2.21 60 0 32 0
29APR26 180.00 C 0.00 0.00 0.00 11.52 -1.92 59 0 93 0
29APR26 182.50 C 11.73 11.73 10.01 10.42 -1.74 60 57 89 -3
29APR26 185.00 C 10.74 10.74 10.24 9.21 -1.76 60 10 115 +9
29APR26 187.50 C 10.00 10.00 8.00 8.13 -1.74 60 2 521 +1
29APR26 190.00 C 0.00 0.00 0.00 7.12 -1.73 59 0 79 0
29APR26 192.50 C 7.82 7.82 7.82 6.17 -1.74 59 1 55 0
29APR26 195.00 C 7.40 7.40 5.37 5.40 -1.65 59 7 65 0
29APR26 197.50 C 0.00 0.00 0.00 4.71 -1.56 59 0 35 0
29APR26 200.00 C 5.50 5.50 3.93 4.09 -1.46 59 79 383 +5
29APR26 205.00 C 0.00 0.00 0.00 3.05 -1.27 59 0 471 0
29APR26 210.00 C 2.60 2.60 2.40 2.24 -1.09 59 9 280 0
29APR26 215.00 C 0.00 0.00 0.00 1.64 -0.89 60 0 122 0
29APR26 220.00 C 1.60 1.60 1.20 1.22 -0.69 60 10 160 +5
29APR26 225.00 C 1.50 1.50 1.40 0.87 -0.55 60 2 368 0
29APR26 230.00 C 0.00 0.00 0.00 0.61 -0.48 60 0 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.42 -0.40 60 0 361 0
29APR26 240.00 C 0.50 0.50 0.50 0.29 -0.30 60 1 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.19 -0.24 60 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.13 -0.18 60 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.09 -0.13 61 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.06 -0.09 61 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 40.62 -2.13 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 38.53 -2.14 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 36.49 -2.14 57 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 34.51 -2.14 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.59 -2.13 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.72 -2.13 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.92 -2.11 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.18 -2.10 57 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 25.50 -2.09 57 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 23.90 -2.06 57 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 22.36 -2.03 57 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 20.88 -2.01 57 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 19.48 -1.98 57 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 18.09 -1.99 57 0 40 0
28MAY26 180.00 C 17.38 17.38 17.38 16.74 -1.60 56 6 21 +6
28MAY26 182.50 C 0.00 0.00 0.00 15.63 -1.45 57 0 17 0
28MAY26 185.00 C 14.98 14.98 14.35 14.50 -1.43 57 11 80 +6
28MAY26 187.50 C 0.00 0.00 0.00 13.40 -1.40 57 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 12.36 -1.38 57 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 11.40 -1.37 57 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 10.51 -1.34 57 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 9.66 -1.38 57 0 30 0
28MAY26 200.00 C 10.00 10.00 9.00 8.88 -1.29 57 2 59 +2
28MAY26 205.00 C 0.00 0.00 0.00 7.48 -1.21 57 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 6.22 -1.18 56 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 5.23 -1.04 57 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 4.38 -0.92 57 0 25 0
28MAY26 225.00 C 0.00 0.00 0.00 3.72 -0.74 57 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 3.09 -0.67 57 0 2,501 0
28MAY26 235.00 C 3.10 3.10 3.10 2.55 -0.64 57 1 16 +1
28MAY26 240.00 C 0.00 0.00 0.00 2.09 -0.63 57 0 36 0
28MAY26 245.00 C 1.95 1.95 1.95 1.71 -0.59 57 30 31 -30
28MAY26 250.00 C 0.00 0.00 0.00 1.39 -0.51 57 0 34 0
28MAY26 255.00 C 1.55 1.55 1.55 1.13 -0.44 57 1 6 +1
28MAY26 260.00 C 0.00 0.00 0.00 0.91 -0.39 57 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.71 -0.36 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.57 -0.31 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.46 -0.24 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.37 -0.20 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.30 -0.16 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.24 -0.14 57 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 44.15 -2.14 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 42.16 -2.15 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 40.20 -2.13 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.36 -2.13 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.53 -2.14 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.71 -2.15 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.05 -2.10 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.41 -2.10 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.77 -2.11 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.24 -2.04 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 27.58 -1.36 58 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 26.09 -2.12 58 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 24.64 -1.31 58 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 22.67 -1.94 56 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 21.62 -1.46 56 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 20.35 -1.46 56 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 19.09 -1.57 56 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 17.97 -1.47 56 0 20 0
29JUN26 187.50 C 0.00 0.00 0.00 16.91 -1.44 56 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 15.91 -1.41 56 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 14.96 -1.20 56 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 14.07 -1.18 56 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 13.22 -1.21 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 12.42 -1.19 56 0 43 0
29JUN26 205.00 C 11.40 11.40 11.00 11.00 -1.06 56 2 16 +1
29JUN26 210.00 C 11.28 11.28 10.28 9.61 -1.24 56 2 29 -2
29JUN26 215.00 C 0.00 0.00 0.00 8.37 -1.02 56 0 1 0
29JUN26 220.00 C 9.00 9.00 9.00 7.33 -0.99 56 3 112 +3
29JUN26 225.00 C 7.70 7.70 7.70 6.34 -0.97 56 1 31 +1
29JUN26 230.00 C 0.00 0.00 0.00 5.57 -0.83 56 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 4.94 -0.71 56 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 4.18 -0.86 56 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 3.62 -0.79 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.10 -0.80 56 0 47 0
29JUN26 255.00 C 0.00 0.00 0.00 2.71 -0.64 56 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.32 -0.64 56 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.99 -0.58 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.73 -0.48 56 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 1.46 -0.49 56 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.26 -0.43 56 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.09 -0.35 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.92 -0.35 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.79 -0.31 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.68 -0.25 56 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 39.01 -1.93 56 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 37.40 -1.93 56 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 35.79 -1.94 56 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 34.19 -1.94 56 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 32.75 -1.85 56 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.34 -1.85 56 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 29.92 -1.86 56 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.52 -1.85 56 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 27.26 -1.73 56 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 26.04 -1.74 56 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 24.95 -1.63 56 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 23.77 -1.41 56 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 22.55 -1.49 56 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 21.46 -1.45 56 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 20.42 -1.35 56 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 19.43 -1.33 56 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 18.49 -1.38 56 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 17.60 -1.11 56 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 16.74 -1.07 56 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 15.92 -1.03 56 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 14.47 -0.93 56 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 12.91 -1.06 56 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 11.60 -0.88 56 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 10.38 -0.84 56 0 7 0
30JUL26 225.00 C 9.51 9.61 9.51 9.64 -0.80 57 30 30 +30
29SEP26 142.50 C 0.00 0.00 0.00 49.77 -2.08 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.08 -2.03 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.51 -1.96 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.95 -2.04 55 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.39 -2.04 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.82 -2.05 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.39 -1.96 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.02 -1.97 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 37.65 -1.97 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.82 -1.73 56 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 35.43 -1.13 56 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 34.14 -2.12 56 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 32.50 -2.44 55 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 31.68 -1.10 56 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 30.15 -2.40 55 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 29.05 -1.40 55 0 124 0
29SEP26 182.50 C 0.00 0.00 0.00 27.97 -1.39 55 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 26.98 -1.32 55 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 26.16 -1.14 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.90 -1.41 55 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.98 -1.31 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.12 -1.30 55 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 22.25 -1.29 55 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 21.36 -1.28 55 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 19.83 -1.20 55 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 18.68 -0.46 56 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 17.28 -0.39 56 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 15.99 -0.45 56 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 14.27 -0.94 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 13.51 -0.69 56 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 12.52 -0.66 56 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 11.53 -0.74 56 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 10.23 -0.88 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.45 -1.23 55 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 8.74 -1.17 55 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.03 -0.93 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.32 -1.02 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 6.77 -1.09 55 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 6.26 -1.03 55 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.92 -0.84 56 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.23 -1.01 55 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.82 -0.90 55 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 4.46 -0.64 55 0 0 0
29SEP26 300.00 C 5.00 5.00 5.00 4.23 -0.66 56 1 48 +1
30DEC26 142.50 C 0.00 0.00 0.00 54.21 -2.11 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.68 -2.12 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.15 -2.13 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.63 -2.12 53 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 48.20 -2.05 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.86 -2.06 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.53 -2.06 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.19 -2.07 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.86 -2.07 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.52 -2.08 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.33 -1.97 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 39.19 -1.98 53 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 38.05 -1.98 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 36.91 -1.99 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 35.77 -1.99 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.63 -2.00 53 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.93 -1.57 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.92 -1.28 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.96 -1.30 54 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 31.01 -1.23 54 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 30.08 -1.43 54 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 29.16 -1.45 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.32 -1.24 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 27.48 -1.23 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 25.88 -1.20 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 24.67 -0.24 54 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 23.09 -0.34 54 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 21.03 -1.01 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.83 -0.97 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 19.18 -1.12 54 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 17.42 -1.16 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.29 -1.27 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.38 -1.21 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.89 -0.57 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 13.54 -1.35 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.63 -1.29 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 11.88 -1.20 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 11.20 -1.14 53 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.53 -1.13 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 10.15 -0.84 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.17 -1.15 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.64 -1.01 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.15 -0.93 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.67 -0.93 53 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 56.44 -1.97 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.94 -1.98 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.63 -1.89 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.33 -1.89 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.02 -1.90 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.72 -1.90 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.41 -1.91 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 47.11 -1.91 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.90 -1.82 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.79 -1.80 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.68 -1.81 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.57 -1.81 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.46 -1.81 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.35 -1.82 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.24 -1.82 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.63 -1.32 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.63 -1.33 52 0 0 0
30MAR27 187.50 C 36.99 36.99 36.99 36.75 -1.24 52 1 1 +1
30MAR27 190.00 C 0.00 0.00 0.00 35.82 -1.22 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.79 -1.34 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.92 -1.31 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.06 -1.30 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.23 -1.29 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 31.10 -0.80 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 29.57 -1.05 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.23 -2.31 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.52 -1.59 53 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 24.38 -2.21 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.22 -2.09 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.06 -2.07 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.89 -2.05 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.73 -2.02 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.72 -1.84 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.83 -1.75 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.95 -1.19 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.07 -1.19 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.19 -1.19 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.34 -1.63 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 13.69 -0.99 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 13.04 -0.99 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.39 -1.00 52 0 15 0
TOTAL CALL 269 17,040 +38
29APR26 142.50 P 0.78 0.79 0.78 0.31 -0.12 61 60 337 +38
29APR26 145.00 P 0.00 0.00 0.00 0.43 -0.14 60 0 158 0
29APR26 147.50 P 0.00 0.00 0.00 0.58 -0.18 60 0 45 0
29APR26 150.00 P 0.00 0.00 0.00 0.77 -0.20 60 0 426 0
29APR26 152.50 P 0.00 0.00 0.00 1.02 -0.23 61 0 65 0
29APR26 155.00 P 1.74 1.74 1.74 1.30 -0.26 61 40 137 +26
29APR26 157.50 P 2.30 2.30 2.19 1.68 -0.27 61 30 38 +8
29APR26 160.00 P 2.48 2.68 2.48 2.10 -0.30 61 12 254 +9
29APR26 162.50 P 2.93 2.93 2.93 2.62 -0.30 61 20 85 0
29APR26 165.00 P 3.51 3.59 3.51 3.21 -0.30 61 7 257 +3
29APR26 167.50 P 4.13 4.20 4.13 3.88 -0.31 61 3 107 0
29APR26 170.00 P 4.67 4.67 4.67 4.67 -0.28 61 1 273 0
29APR26 172.50 P 5.17 5.17 5.17 5.52 -0.29 61 5 235 +5
29APR26 175.00 P 0.00 0.00 0.00 6.50 -0.24 61 0 170 0
29APR26 177.50 P 7.50 7.50 7.50 7.43 -0.36 61 1 16 0
29APR26 180.00 P 0.00 0.00 0.00 8.52 -0.36 60 0 132 0
29APR26 182.50 P 9.73 9.73 9.73 9.73 -0.41 60 1 44 0
29APR26 185.00 P 11.00 11.00 10.96 10.96 -0.43 59 4 39 -4
29APR26 187.50 P 12.14 12.14 11.94 12.22 -0.47 58 11 561 +3
29APR26 190.00 P 13.34 13.34 13.34 13.73 -0.40 58 2 102 +2
29APR26 192.50 P 0.00 0.00 0.00 15.65 -0.01 60 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 17.37 +0.31 60 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 19.15 +0.42 60 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 21.01 +0.13 60 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 24.93 +0.27 60 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 29.09 +0.34 60 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 33.48 +1.11 60 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 38.04 +1.28 60 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 42.67 +1.65 60 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 47.88 +0.63 69 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 52.25 +0.14 60 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 57.05 +0.63 55 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 62.07 +0.90 60 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 67.02 +1.11 60 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 72.00 +1.92 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.00 +1.97 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.00 +1.50 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 87.00 +2.00 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.00 +2.00 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.00 +2.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.00 +2.00 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.00 +2.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.00 +2.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.00 +2.00 0 0 0 0
28MAY26 145.00 P 2.92 2.94 2.87 2.25 -0.13 57 19 53 +19
28MAY26 147.50 P 0.00 0.00 0.00 2.65 -0.13 58 0 1 0
28MAY26 150.00 P 0.00 0.00 0.00 3.13 -0.13 58 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 3.67 -0.13 58 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 4.21 -0.13 58 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 4.91 -0.11 58 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 5.60 -0.12 58 0 147 0
28MAY26 162.50 P 0.00 0.00 0.00 6.37 -0.07 58 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 7.25 -0.07 58 0 103 0
28MAY26 167.50 P 0.00 0.00 0.00 8.09 -0.11 58 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 9.00 -0.12 57 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 9.98 -0.22 57 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 11.03 -0.21 57 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 12.18 -0.17 57 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 13.36 -0.20 57 0 100 0
28MAY26 182.50 P 0.00 0.00 0.00 14.66 -0.14 57 0 17 0
28MAY26 185.00 P 0.00 0.00 0.00 15.98 -0.20 57 0 19 0
28MAY26 187.50 P 0.00 0.00 0.00 17.39 -0.14 57 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 18.86 -0.11 57 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 20.35 -0.13 56 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 21.96 -0.12 56 0 201 0
28MAY26 197.50 P 0.00 0.00 0.00 23.72 +0.01 57 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 25.43 +0.50 57 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 29.04 +0.62 57 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 33.05 +1.16 58 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 36.74 +0.25 57 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 40.85 +0.48 57 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 45.10 +1.04 57 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 48.15 +0.21 47 0 4 0
28MAY26 235.00 P 0.00 0.00 0.00 54.26 +0.84 59 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 58.69 +1.13 58 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 63.15 +1.44 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.89 +1.56 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 72.63 +1.59 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 77.72 +1.68 61 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.31 +1.73 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 87.20 +1.78 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.12 +1.84 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.06 +1.87 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.03 +1.92 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.00 +1.94 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.94 -0.26 56 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 4.48 -0.28 56 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 5.04 -0.28 56 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 5.73 -0.31 56 0 11 0
29JUN26 152.50 P 0.00 0.00 0.00 6.43 -0.33 56 0 20 0
29JUN26 155.00 P 0.00 0.00 0.00 7.12 -0.36 56 7 26 +7
29JUN26 157.50 P 0.00 0.00 0.00 7.99 -0.34 56 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 8.86 -0.37 56 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 9.73 -0.11 56 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.05 -0.03 57 7 61 0
29JUN26 167.50 P 0.00 0.00 0.00 12.00 -0.17 56 0 80 0
29JUN26 170.00 P 0.00 0.00 0.00 13.04 -0.23 56 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 14.14 -0.22 56 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 15.31 -0.19 56 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 16.53 -0.16 56 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 17.80 -0.16 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 19.13 -0.14 56 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 20.52 -0.12 56 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 21.99 -0.25 56 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 23.46 -0.14 56 0 14 0
29JUN26 192.50 P 0.00 0.00 0.00 25.04 -0.19 56 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 26.39 -0.10 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 28.23 +0.50 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 29.82 +0.30 55 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 33.46 -0.15 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 37.12 +0.53 56 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 40.92 +0.54 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 44.88 +0.56 56 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 48.97 +0.50 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 52.75 +0.86 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 57.44 +0.99 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 61.85 +0.61 56 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 66.13 +1.20 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.61 +1.24 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.21 +1.38 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.81 +1.38 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.57 +0.92 56 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 89.19 +1.12 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 93.92 +1.14 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 98.74 +1.61 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.56 +1.68 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.38 +1.68 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.25 +1.73 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.13 +1.78 56 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.87 +0.08 56 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 9.76 +0.08 56 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 10.65 +0.07 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 11.54 +0.07 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 12.60 +0.17 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.82 -0.10 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 14.93 +0.22 56 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 16.03 +0.24 56 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 17.18 -0.12 56 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.38 -0.08 56 0 0 0
30JUL26 177.50 P 19.50 19.50 19.50 19.67 +0.27 56 1 1 +1
30JUL26 180.00 P 0.00 0.00 0.00 20.96 -0.12 56 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 22.31 +0.27 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 23.81 +0.38 56 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 25.10 +0.19 55 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 26.57 -0.11 55 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 28.13 +0.21 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 29.80 +0.02 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 31.47 +0.02 56 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 33.13 +0.07 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 36.47 -0.05 56 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 40.11 +0.76 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.79 +0.76 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 47.57 +0.85 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.55 +0.96 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.51 -0.07 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 10.02 -0.02 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.26 -0.02 56 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 12.20 -0.02 56 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 13.14 -0.03 56 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 13.67 -0.04 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.72 +0.05 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.30 +0.04 56 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.44 +0.04 56 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.03 -0.38 55 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 19.44 -0.09 56 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 20.43 -0.27 55 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 22.37 +0.15 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 22.91 -0.27 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 24.22 -0.09 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 25.62 -0.02 55 0 139 0
29SEP26 182.50 P 0.00 0.00 0.00 26.79 -0.40 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 28.45 -0.16 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 29.93 -0.14 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.17 -0.40 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 33.02 -0.08 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.55 +0.03 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.30 +0.66 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 37.85 +0.58 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 41.19 +0.58 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 44.77 +0.82 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 48.26 -0.11 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 52.07 +0.95 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 55.88 +0.94 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 59.82 +0.96 56 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 63.80 +0.66 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 67.74 +0.97 55 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 71.65 +0.52 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 75.87 +0.90 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 80.15 +0.21 55 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.43 +0.18 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 88.74 +0.10 55 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.19 +1.19 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 97.68 +1.24 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.17 +1.24 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 106.68 +1.25 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.28 +1.34 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 115.93 +1.42 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 120.58 +1.42 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.88 -0.10 53 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.81 -0.11 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 14.75 -0.11 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.69 -0.12 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.74 -0.04 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.87 -0.05 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 19.00 -0.05 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 20.13 -0.06 53 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.26 -0.70 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.68 -0.09 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 23.63 -0.46 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 24.86 -0.30 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 26.12 -0.21 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 27.42 -0.11 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 28.91 -0.03 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 30.30 -0.11 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 31.54 -0.18 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.98 -0.23 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 34.45 -0.24 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 35.95 -0.25 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 37.74 0.00 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 40.38 +1.07 55 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.92 +0.14 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.55 +0.23 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.00 +0.26 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 49.39 +0.71 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.83 +0.31 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.42 +0.45 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 60.17 +0.49 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.94 +0.03 53 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.71 +0.49 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.59 +0.58 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.64 +0.71 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 79.70 +0.71 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.77 +0.71 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 87.86 +0.72 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.11 +0.87 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.42 +0.93 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.74 +0.93 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 105.07 +0.94 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 109.42 +0.96 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 113.89 +1.08 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 118.40 +1.15 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 122.93 +1.16 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.80 -0.47 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 17.77 +0.04 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.91 -0.45 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 20.06 -0.48 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.21 +0.11 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.36 +0.11 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.51 +0.10 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.67 +0.10 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.64 -0.46 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 26.86 -0.76 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.27 -0.33 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.41 -0.47 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 30.74 -0.45 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.09 -0.45 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.18 +0.27 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.62 -0.64 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.67 -1.07 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.18 -0.04 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.70 -0.03 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.85 -0.38 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.20 -0.48 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.75 -0.64 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.31 -0.62 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.68 -0.60 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.13 -0.48 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.59 +0.22 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.07 +0.50 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.68 +0.62 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.46 +0.67 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.25 +0.67 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.06 +0.68 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.88 +0.69 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.84 +0.82 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 86.92 +0.87 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.01 +0.87 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.11 +0.88 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.23 +0.89 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.39 +0.93 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 107.72 +1.08 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 112.06 +1.09 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 116.40 +1.09 52 0 0 0
TOTAL PUT 231 15,333 +117
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$ 36.48
29APR26 24.00 C 0.00 0.00 0.00 12.53 +0.04 80 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.57 +0.08 85 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.58 +0.08 79 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.58 +0.08 72 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.51 -0.05 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.63 +0.13 63 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.57 +0.09 48 0 33 0
29APR26 31.00 C 0.00 0.00 0.00 5.63 -0.02 48 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.80 +0.01 52 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 3.95 -0.01 51 0 350 0
29APR26 34.00 C 3.49 3.49 3.44 3.08 -0.20 46 3 367 +3
29APR26 35.00 C 0.00 0.00 0.00 2.42 -0.10 47 0 670 0
29APR26 36.00 C 2.18 2.19 1.84 1.84 -0.09 47 30 992 -2
29APR26 37.00 C 1.50 1.50 1.36 1.37 -0.09 47 675 1,907 +281
29APR26 38.00 C 0.98 1.12 0.98 1.02 -0.06 48 200 1,917 -2
29APR26 39.00 C 0.84 0.90 0.68 0.72 -0.06 48 76 1,042 +36
29APR26 40.00 C 0.62 0.62 0.50 0.50 -0.08 48 16 1,471 +5
29APR26 41.00 C 0.46 0.46 0.36 0.33 -0.08 48 95 633 +12
29APR26 42.00 C 0.28 0.30 0.28 0.22 -0.06 48 5 1,783 +3
29APR26 43.00 C 0.22 0.23 0.22 0.14 -0.04 48 20 794 0
29APR26 44.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 647 0
29APR26 45.00 C 0.18 0.18 0.18 0.06 -0.02 49 4 1,017 +4
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 460 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,293 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 363 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.81 +0.28 83 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.69 +0.20 67 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.82 +0.32 70 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.73 +0.19 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.92 +0.32 62 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.89 +0.13 55 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.02 +0.06 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.13 +0.01 51 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.33 0.00 50 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.50 -0.17 47 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.82 -0.11 47 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 3.21 -0.07 47 0 795 0
28MAY26 36.00 C 0.00 0.00 0.00 2.68 -0.10 47 0 527 0
28MAY26 37.00 C 0.00 0.00 0.00 2.22 -0.07 47 0 420 0
28MAY26 38.00 C 1.98 1.98 1.98 1.81 -0.09 47 2 243 0
28MAY26 39.00 C 1.58 1.58 1.58 1.47 -0.11 47 1 204 +1
28MAY26 40.00 C 1.37 1.37 1.21 1.21 -0.06 48 30 336 +28
28MAY26 41.00 C 0.97 0.97 0.97 0.97 -0.06 48 9 217 -9
28MAY26 42.00 C 0.81 0.81 0.81 0.76 -0.06 48 2 212 -2
28MAY26 43.00 C 0.00 0.00 0.00 0.59 -0.05 47 0 593 0
28MAY26 44.00 C 0.50 0.51 0.50 0.46 -0.05 47 3 160 0
28MAY26 45.00 C 0.40 0.40 0.40 0.36 -0.04 47 7 250 -2
28MAY26 46.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 284 0
28MAY26 47.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 279 0
28MAY26 48.00 C 0.22 0.22 0.22 0.16 -0.02 48 5 359 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 88 0
28MAY26 50.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 136 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 0.00 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 112 0
28MAY26 60.00 C 0.03 0.03 0.03 0.01 0.00 52 2 29 +2
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 23.57 +0.08 117 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.07 +0.07 113 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.62 +0.12 118 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.13 +0.13 116 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.68 +0.18 118 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.08 +0.08 99 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.69 +0.19 111 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.07 +0.07 90 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.58 +0.07 89 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.19 +0.18 100 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.69 +0.18 96 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.19 +0.18 93 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.59 +0.08 77 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.16 +0.15 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.57 +0.06 68 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.70 +0.18 78 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.81 +0.29 79 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.83 +0.30 75 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.86 +0.31 70 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.93 +0.35 68 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.96 +0.33 63 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.00 +0.44 59 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.07 +0.38 56 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.10 +0.23 51 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.26 +0.17 50 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 6.47 +0.10 49 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.79 +0.14 50 0 145 0
29JUN26 33.00 C 5.30 5.30 5.30 4.95 -0.03 47 1 285 -1
29JUN26 34.00 C 0.00 0.00 0.00 4.42 -0.04 48 0 555 0
29JUN26 35.00 C 0.00 0.00 0.00 3.80 -0.08 47 0 1,012 0
29JUN26 36.00 C 0.00 0.00 0.00 3.30 -0.09 47 0 436 0
29JUN26 37.00 C 0.00 0.00 0.00 2.84 -0.05 46 0 191 0
29JUN26 38.00 C 0.00 0.00 0.00 2.43 -0.11 46 0 455 0
29JUN26 39.00 C 2.08 2.09 2.08 2.09 -0.07 46 25 281 -21
29JUN26 40.00 C 0.00 0.00 0.00 1.77 -0.10 46 0 964 0
29JUN26 41.00 C 0.00 0.00 0.00 1.51 -0.08 47 0 258 0
29JUN26 42.00 C 0.00 0.00 0.00 1.28 -0.09 46 0 1,456 0
29JUN26 43.00 C 0.00 0.00 0.00 1.10 -0.05 47 0 337 0
29JUN26 44.00 C 0.00 0.00 0.00 0.93 -0.05 47 0 442 0
29JUN26 45.00 C 0.00 0.00 0.00 0.77 -0.04 47 0 887 0
29JUN26 46.00 C 0.69 0.69 0.67 0.65 -0.04 47 17 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.53 -0.04 47 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.36 -0.03 47 0 151 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 303 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 -0.01 47 0 111 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 49 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.93 +0.35 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.01 +0.36 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.16 +0.39 55 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.29 +0.30 53 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.46 +0.29 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.68 +0.25 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.94 +0.22 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.26 +0.14 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.46 -0.09 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.03 +0.05 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.37 -0.06 47 0 33 0
30JUL26 36.00 C 0.00 0.00 0.00 3.89 -0.06 47 0 66 0
30JUL26 37.00 C 0.00 0.00 0.00 3.45 -0.07 47 0 30 0
30JUL26 38.00 C 3.20 3.20 3.20 3.06 -0.06 47 4 515 0
30JUL26 39.00 C 0.00 0.00 0.00 2.70 -0.07 47 0 22 0
30JUL26 40.00 C 0.00 0.00 0.00 2.38 -0.07 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.11 -0.06 47 0 1 0
30JUL26 42.00 C 0.00 0.00 0.00 1.86 -0.05 47 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 1.63 -0.03 47 0 22 0
30JUL26 44.00 C 0.00 0.00 0.00 1.42 -0.03 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 1.24 -0.05 47 0 5 0
30JUL26 46.00 C 0.00 0.00 0.00 1.07 -0.05 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.71 +0.20 69 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.19 +0.17 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.72 +0.20 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.23 +0.20 63 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.67 +0.13 58 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.78 +0.21 58 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.84 +0.22 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.93 +0.36 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.05 +0.36 54 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.20 +0.35 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.38 +0.33 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.58 +0.32 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.81 +0.27 51 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.08 +0.27 50 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.40 +0.31 50 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.74 +0.30 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.11 +0.31 49 0 73 0
29SEP26 33.00 C 0.00 0.00 0.00 6.46 +0.10 48 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 5.81 -0.01 47 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.38 +0.08 47 0 924 0
29SEP26 36.00 C 0.00 0.00 0.00 4.76 -0.06 46 0 164 0
29SEP26 37.00 C 0.00 0.00 0.00 4.40 -0.03 46 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.00 -0.07 47 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 3.66 -0.05 47 0 200 0
29SEP26 40.00 C 0.00 0.00 0.00 3.26 -0.12 46 0 246 0
29SEP26 41.00 C 0.00 0.00 0.00 2.97 -0.11 47 0 579 0
29SEP26 42.00 C 0.00 0.00 0.00 2.70 -0.10 46 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 2.46 0.00 47 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.26 +0.03 47 0 260 0
29SEP26 45.00 C 0.00 0.00 0.00 2.05 -0.01 47 0 197 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.02 47 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.67 -0.03 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 -0.03 47 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.36 -0.04 47 0 45 0
29SEP26 50.00 C 1.36 1.38 1.36 1.21 -0.04 47 9 36 -4
29SEP26 52.50 C 1.08 1.08 1.08 0.93 -0.04 47 9 46 +9
29SEP26 55.00 C 0.00 0.00 0.00 0.72 -0.03 47 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.54 -0.02 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.02 47 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 -0.02 47 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 15.20 +0.36 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.37 +0.35 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.56 +0.34 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.75 +0.31 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.00 +0.31 50 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.28 +0.31 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.57 +0.29 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.89 +0.26 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.27 +0.30 48 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.66 +0.27 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.08 +0.26 48 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.56 +0.28 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.06 +0.26 48 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.57 -0.10 47 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 5.99 -0.04 47 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 5.56 -0.05 46 0 54 0
30DEC26 38.00 C 0.00 0.00 0.00 5.19 -0.04 46 0 150 0
30DEC26 39.00 C 4.89 4.89 4.89 4.89 +0.02 47 1 61 0
30DEC26 40.00 C 4.48 4.48 4.48 4.49 -0.04 47 1 55 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.05 47 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.88 -0.05 47 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 -0.04 47 0 836 0
30DEC26 44.00 C 3.51 3.51 3.40 3.37 -0.04 47 31 391 +1
30DEC26 45.00 C 0.00 0.00 0.00 3.11 +0.10 47 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.87 +0.08 47 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.67 +0.07 47 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.40 -0.02 46 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 -0.05 46 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 0.00 47 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 -0.09 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.38 -0.10 46 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.16 -0.06 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.93 -0.07 46 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 -0.07 46 0 202 0
30MAR27 24.00 C 0.00 0.00 0.00 14.14 +0.36 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 13.38 +0.32 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.66 +0.30 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.97 +0.29 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.30 +0.28 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.67 +0.27 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.07 +0.27 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.49 +0.25 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.93 +0.23 47 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.43 +0.23 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.94 +0.23 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.47 +0.21 47 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.92 +0.02 46 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.54 -0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.18 0.00 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.75 -0.11 46 0 16 0
30MAR27 40.00 C 0.00 0.00 0.00 5.46 -0.06 47 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 5.13 -0.05 46 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.89 +0.01 47 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.55 -0.05 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.29 -0.05 47 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.98 +0.05 46 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.77 +0.11 46 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.56 +0.01 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.35 -0.01 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.16 +0.06 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 +0.02 47 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.51 -0.04 47 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.16 -0.03 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 -0.03 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.58 -0.03 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 -0.02 46 0 56 0
TOTAL CALL 1,283 48,471 +342
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 665 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 937 0
29APR26 30.00 P 0.11 0.12 0.11 0.06 -0.02 49 16 2,041 -1
29APR26 31.00 P 0.19 0.19 0.19 0.12 -0.04 49 15 860 +12
29APR26 32.00 P 0.27 0.30 0.26 0.22 -0.06 48 37 813 +13
29APR26 33.00 P 0.46 0.46 0.42 0.38 -0.08 48 9 1,107 0
29APR26 34.00 P 0.61 0.69 0.61 0.62 -0.10 48 23 1,710 +7
29APR26 35.00 P 0.88 0.96 0.86 0.95 -0.13 49 69 828 -45
29APR26 36.00 P 1.26 1.38 1.26 1.37 -0.12 48 142 1,269 +110
29APR26 37.00 P 1.80 1.91 1.80 1.89 -0.16 48 497 1,531 +92
29APR26 38.00 P 2.39 2.39 2.39 2.55 -0.11 50 10 920 0
29APR26 39.00 P 2.97 2.97 2.97 3.28 +0.02 51 8 835 0
29APR26 40.00 P 3.97 3.97 3.97 4.08 -0.04 52 10 1,143 -10
29APR26 41.00 P 0.00 0.00 0.00 4.95 -0.01 55 0 748 0
29APR26 42.00 P 5.66 5.66 5.66 5.74 -0.11 51 1 598 0
29APR26 43.00 P 0.00 0.00 0.00 6.71 -0.07 55 0 645 0
29APR26 44.00 P 0.00 0.00 0.00 7.57 -0.16 48 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 8.56 -0.20 51 0 334 0
29APR26 46.00 P 0.00 0.00 0.00 9.53 -0.14 48 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 10.84 +0.14 84 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 11.52 -0.13 0 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 12.52 -0.15 0 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 13.52 -0.17 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.02 -0.16 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.52 -0.20 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.02 -0.07 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.52 -0.14 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.02 -0.11 0 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 0.03 -0.01 47 0 1,127 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 491 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 1,013 0
28MAY26 28.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 1,495 0
28MAY26 29.00 P 0.37 0.37 0.35 0.27 -0.03 47 2 508 +2
28MAY26 30.00 P 0.46 0.46 0.46 0.41 -0.04 47 1 330 +1
28MAY26 31.00 P 0.67 0.67 0.67 0.60 -0.05 47 11 271 0
28MAY26 32.00 P 0.89 0.89 0.89 0.85 -0.06 48 2 353 0
28MAY26 33.00 P 1.16 1.16 1.16 1.16 -0.07 48 2 593 0
28MAY26 34.00 P 0.00 0.00 0.00 1.53 -0.07 48 0 319 0
28MAY26 35.00 P 1.76 1.76 1.76 1.91 -0.12 47 2 486 0
28MAY26 36.00 P 0.00 0.00 0.00 2.40 -0.09 47 0 676 0
28MAY26 37.00 P 0.00 0.00 0.00 2.95 -0.08 47 0 449 0
28MAY26 38.00 P 0.00 0.00 0.00 3.57 -0.09 47 0 414 0
28MAY26 39.00 P 0.00 0.00 0.00 4.27 -0.06 48 0 241 0
28MAY26 40.00 P 0.00 0.00 0.00 5.00 -0.06 48 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 5.79 -0.04 48 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 6.60 -0.04 48 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 7.46 -0.02 49 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 8.40 +0.05 51 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.31 -0.01 52 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 10.12 -0.04 49 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 10.84 -0.29 31 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.69 -0.44 0 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.69 -0.41 0 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.65 -0.28 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.10 -0.37 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.68 -0.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.21 -0.27 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.63 -0.25 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.28 -0.08 0 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 80 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 62 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 0.00 0.00 0.00 0.01 0.00 55 0 202 0
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 0.01 -0.01 45 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 0.00 0.00 0.00 0.05 0.00 48 0 2,628 0
29JUN26 24.00 P 0.12 0.12 0.12 0.08 -0.01 47 100 1,096 +100
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 1,701 0
29JUN26 26.00 P 0.30 0.30 0.30 0.20 -0.02 47 1 283 -1
29JUN26 27.00 P 0.00 0.00 0.00 0.30 -0.02 47 0 426 0
29JUN26 28.00 P 0.50 0.50 0.50 0.43 -0.03 47 15 396 +15
29JUN26 29.00 P 0.69 0.69 0.69 0.59 -0.04 47 15 704 -15
29JUN26 30.00 P 0.93 0.93 0.93 0.80 -0.04 47 15 2,445 +15
29JUN26 31.00 P 1.13 1.13 1.13 1.06 -0.05 47 14 824 0
29JUN26 32.00 P 1.40 1.40 1.40 1.37 -0.06 47 2 795 0
29JUN26 33.00 P 1.80 1.80 1.80 1.72 -0.06 47 15 677 0
29JUN26 34.00 P 0.00 0.00 0.00 2.12 -0.06 47 0 1,304 0
29JUN26 35.00 P 0.00 0.00 0.00 2.58 -0.07 47 0 1,592 0
29JUN26 36.00 P 0.00 0.00 0.00 3.07 -0.12 47 0 1,808 0
29JUN26 37.00 P 0.00 0.00 0.00 3.61 -0.07 47 0 3,914 0
29JUN26 38.00 P 0.00 0.00 0.00 4.21 -0.12 47 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 4.82 -0.13 46 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 5.52 -0.13 46 0 461 0
29JUN26 41.00 P 6.19 6.19 6.19 6.29 -0.10 47 1 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.92 -0.33 44 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.77 -0.29 45 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.49 -0.40 43 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.43 -0.22 44 0 1,015 0
29JUN26 46.00 P 0.00 0.00 0.00 10.25 -0.44 43 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.20 -0.33 44 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.11 -0.36 43 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.97 -0.47 40 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.84 -0.49 32 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.29 -0.50 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.68 -0.46 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 21.21 -0.37 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.63 -0.42 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.28 -0.24 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 61 0
30JUL26 26.00 P 0.45 0.50 0.45 0.39 -0.02 47 48 62 +32
30JUL26 27.00 P 0.65 0.65 0.64 0.53 -0.04 47 81 96 +81
30JUL26 28.00 P 0.00 0.00 0.00 0.71 -0.04 47 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.93 -0.04 47 0 36 0
30JUL26 30.00 P 1.22 1.24 1.22 1.19 -0.05 47 26 27 +26
30JUL26 31.00 P 1.48 1.54 1.48 1.49 -0.06 47 74 112 +74
30JUL26 32.00 P 0.00 0.00 0.00 1.84 -0.06 48 0 70 0
30JUL26 33.00 P 0.00 0.00 0.00 2.22 -0.05 47 0 26 0
30JUL26 34.00 P 0.00 0.00 0.00 2.62 -0.07 47 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 3.08 -0.06 47 1,000 1,021 +1,000
30JUL26 36.00 P 3.58 3.58 3.57 3.59 -0.04 47 15 20 +15
30JUL26 37.00 P 4.17 4.17 4.17 4.15 -0.07 47 15 515 +15
30JUL26 38.00 P 4.77 4.77 4.77 4.75 -0.05 47 15 15 +15
30JUL26 39.00 P 0.00 0.00 0.00 5.41 -0.05 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.98 -0.16 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.85 -0.02 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.39 -0.22 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.21 -0.33 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.96 -0.39 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.78 -0.39 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.61 -0.41 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.02 47 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.03 47 0 289 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 -0.03 47 0 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.04 47 0 75 0
29SEP26 28.00 P 0.00 0.00 0.00 1.23 -0.05 47 0 293 0
29SEP26 29.00 P 1.58 1.58 1.58 1.52 -0.05 47 1 217 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 -0.05 47 0 1,540 0
29SEP26 31.00 P 0.00 0.00 0.00 2.20 -0.05 48 0 2,420 0
29SEP26 32.00 P 0.00 0.00 0.00 2.55 -0.04 47 0 2,916 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 -0.03 47 0 400 0
29SEP26 34.00 P 0.00 0.00 0.00 3.47 +0.02 48 0 2,160 0
29SEP26 35.00 P 3.80 3.80 3.80 3.92 -0.02 47 2 1,187 +2
29SEP26 36.00 P 0.00 0.00 0.00 4.48 -0.06 47 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 5.02 -0.09 47 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 5.59 -0.09 47 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.22 -0.09 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.88 -0.09 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.57 -0.10 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.21 -0.18 46 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 9.03 -0.10 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.90 0.00 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.46 -0.24 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.26 -0.36 45 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.15 -0.25 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.97 -0.38 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.83 -0.37 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.67 -0.35 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.89 -0.41 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.16 -0.43 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.49 -0.42 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.93 -0.36 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.28 -0.41 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.53 -0.02 47 0 265 0
30DEC26 23.00 P 0.83 0.83 0.83 0.68 -0.04 46 10 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 -0.04 47 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 -0.04 47 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.05 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 -0.06 47 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 -0.07 47 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.23 -0.07 47 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.58 -0.09 47 0 557 0
30DEC26 31.00 P 0.00 0.00 0.00 2.94 -0.10 46 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.35 -0.09 46 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 3.79 -0.10 46 0 246 0
30DEC26 34.00 P 0.00 0.00 0.00 4.31 -0.06 46 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 4.80 -0.09 46 0 908 0
30DEC26 36.00 P 0.00 0.00 0.00 5.34 -0.09 46 0 65 0
30DEC26 37.00 P 0.00 0.00 0.00 5.90 -0.11 46 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 6.51 -0.10 46 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 7.14 -0.11 46 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.80 -0.11 46 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 +0.10 46 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.18 -0.10 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.92 -0.09 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.52 -0.39 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 -0.30 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.15 -0.28 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.94 -0.24 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.73 -0.33 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.53 -0.35 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.37 -0.34 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.49 -0.38 46 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.69 -0.37 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.94 -0.37 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.23 -0.39 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.57 -0.39 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 -0.03 46 0 234 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 -0.03 46 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.80 -0.05 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 -0.07 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.37 -0.13 46 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.71 -0.15 45 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.18 -0.07 46 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 3.57 -0.09 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.99 -0.11 46 0 16 0
30MAR27 33.00 P 4.40 4.40 4.40 4.43 -0.14 45 1 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.92 -0.15 45 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 5.47 -0.14 45 0 57 0
30MAR27 36.00 P 0.00 0.00 0.00 5.98 -0.19 45 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 6.63 -0.07 46 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 7.18 -0.13 45 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 -0.13 45 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.52 -0.08 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.03 -0.12 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 +0.04 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.53 -0.23 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.26 -0.29 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.00 -0.24 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.77 -0.30 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.54 -0.31 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.34 -0.30 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.13 -0.32 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.95 -0.32 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.02 -0.34 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.16 -0.35 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.36 -0.35 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.60 -0.36 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.88 -0.37 45 0 0 0
TOTAL PUT 2,323 94,714 +1,555
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$ 8.12
29APR26 5.50 C 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.37 -0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.13 -0.16 56 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.88 -0.15 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.64 -0.15 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.41 -0.14 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.16 -0.16 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.94 -0.13 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 -0.13 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.56 -0.12 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.40 -0.12 45 0 387 0
29APR26 8.25 C 0.28 0.28 0.28 0.28 -0.09 45 4 48 0
29APR26 8.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 270 0
29APR26 8.75 C 0.00 0.00 0.00 0.12 -0.06 44 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 176 0
29APR26 9.25 C 0.06 0.06 0.06 0.05 -0.03 46 8 109 -8
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.02 48 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 110 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.67 -0.14 65 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.43 -0.13 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.20 -0.12 61 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.96 -0.13 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.74 -0.12 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.52 -0.12 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.30 -0.13 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.08 -0.16 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.90 -0.12 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.75 -0.11 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.61 -0.10 45 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 0.49 -0.09 45 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.38 -0.10 44 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.30 -0.07 45 0 24 0
28MAY26 9.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 21 0
28MAY26 9.25 C 0.00 0.00 0.00 0.18 -0.05 45 0 20 0
28MAY26 9.50 C 0.00 0.00 0.00 0.14 -0.04 45 0 72 0
28MAY26 9.75 C 0.00 0.00 0.00 0.10 -0.04 45 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 157 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.73 -0.10 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.45 -0.15 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.22 -0.15 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 -0.12 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.80 -0.14 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.60 -0.10 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.40 -0.10 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 -0.16 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.04 -0.11 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.90 -0.10 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.76 -0.10 45 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.64 -0.10 44 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.54 -0.08 44 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.44 -0.08 44 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.37 -0.06 44 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.31 -0.06 45 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.06 44 0 195 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.05 45 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.04 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 46 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 6.00 C 0.00 0.00 0.00 2.28 -0.14 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.06 -0.16 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.87 -0.13 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.67 -0.11 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.48 -0.14 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.32 -0.15 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.20 -0.09 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.03 -0.10 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.90 -0.09 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.78 -0.09 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.67 -0.09 45 0 114 0
30JUL26 8.75 C 0.00 0.00 0.00 0.58 -0.08 45 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.50 -0.07 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.45 -0.06 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.37 -0.06 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.32 -0.05 45 0 45 0
30JUL26 10.00 C 0.27 0.27 0.27 0.27 -0.06 45 4 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.19 -0.06 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.82 -0.13 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.62 -0.13 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 -0.13 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.20 -0.13 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.13 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 -0.14 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.68 -0.13 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.52 -0.14 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.39 -0.12 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 -0.11 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.12 -0.13 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.10 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 -0.10 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.10 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 -0.08 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.54 -0.07 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 -0.06 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 -0.06 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.05 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.03 46 0 31 0
29SEP26 13.00 C 0.13 0.13 0.13 0.11 -0.03 46 20 50 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.95 -0.13 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.75 -0.13 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.56 -0.15 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.15 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.22 -0.14 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.08 -0.12 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.93 -0.12 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 -0.11 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 -0.11 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.52 -0.12 47 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.41 -0.10 47 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 -0.12 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 -0.10 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.09 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 -0.09 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.93 -0.08 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.07 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 -0.06 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.73 -0.06 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 -0.05 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 -0.05 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.43 -0.04 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.03 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.02 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.11 -0.13 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.91 -0.13 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.73 -0.15 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.59 -0.12 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.41 -0.14 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.26 -0.14 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.12 -0.13 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.99 -0.13 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.86 -0.13 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 -0.12 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.63 -0.10 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.53 -0.11 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.41 -0.12 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 -0.11 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.11 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 -0.11 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.14 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 -0.10 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.95 -0.11 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 -0.08 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.73 -0.09 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 -0.08 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 -0.08 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 -0.06 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 3 0
TOTAL CALL 36 9,761 +12
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 51 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 47 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 46 0 357 0
29APR26 7.50 P 0.12 0.13 0.12 0.11 +0.01 47 45 205 +45
29APR26 7.75 P 0.16 0.18 0.16 0.18 +0.02 46 60 125 +60
29APR26 8.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 128 0
29APR26 8.25 P 0.00 0.00 0.00 0.42 +0.05 47 0 39 0
29APR26 8.50 P 0.00 0.00 0.00 0.57 +0.06 46 0 302 0
29APR26 8.75 P 0.00 0.00 0.00 0.75 +0.08 46 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 0.95 +0.09 45 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.17 +0.11 46 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.40 +0.12 45 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 1.66 +0.16 55 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 1.89 +0.15 51 0 18 0
29APR26 10.50 P 0.00 0.00 0.00 2.40 +0.16 67 0 102 -40
29APR26 11.00 P 0.00 0.00 0.00 2.90 +0.16 76 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.40 +0.16 85 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 3.90 +0.16 93 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.40 +0.16 101 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 4.90 +0.16 108 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.39 +0.15 107 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.90 +0.16 122 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.40 +0.16 129 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.90 +0.16 135 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.40 +0.16 141 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.90 +0.16 146 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.40 +0.16 152 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.90 +0.16 157 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.40 +0.15 162 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 +0.01 47 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 90 0
28MAY26 7.25 P 0.18 0.18 0.18 0.19 +0.01 46 15 75 0
28MAY26 7.50 P 0.25 0.25 0.25 0.27 +0.02 46 15 75 +15
28MAY26 7.75 P 0.00 0.00 0.00 0.37 +0.03 47 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.49 +0.05 47 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.61 +0.05 46 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.76 +0.06 46 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.92 +0.07 46 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.10 +0.08 46 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.29 +0.08 45 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.51 +0.11 47 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.72 +0.12 46 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 1.93 +0.12 44 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.40 +0.13 44 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 2.90 +0.15 51 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.40 +0.16 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.90 +0.16 62 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.40 +0.16 67 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.90 +0.16 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.39 +0.15 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.90 +0.16 81 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.40 +0.16 85 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.90 +0.16 89 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.40 +0.16 93 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.90 +0.16 97 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.40 +0.15 100 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.90 +0.15 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 46 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.01 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 46 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.02 45 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.04 46 0 15 0
29JUN26 7.75 P 0.46 0.46 0.46 0.50 +0.04 46 15 127 +7
29JUN26 8.00 P 0.00 0.00 0.00 0.62 +0.04 46 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.07 46 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 +0.07 46 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.05 +0.06 45 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.21 +0.07 44 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.07 44 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.58 +0.07 43 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.80 +0.09 45 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.00 +0.09 44 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.44 +0.11 43 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 2.92 +0.13 45 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.40 +0.14 46 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 3.90 +0.15 50 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 4.40 +0.16 54 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 4.90 +0.16 58 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.40 +0.16 62 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 5.90 +0.16 65 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 6.40 +0.16 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.90 +0.16 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.40 +0.16 75 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.90 +0.16 78 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.40 +0.15 81 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.90 +0.15 84 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.40 +0.15 87 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.88 +0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.40 +0.15 92 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.90 +0.15 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.40 +0.15 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.90 +0.15 99 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.90 +0.15 104 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.90 +0.15 108 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.90 +0.15 112 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.90 +0.15 116 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.25 +0.02 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 +0.02 46 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.51 +0.04 46 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 0.62 +0.05 46 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.74 +0.06 46 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.87 +0.05 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.01 +0.04 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.17 +0.07 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.30 +0.03 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.52 +0.10 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.70 +0.09 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.91 +0.11 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.09 +0.10 45 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.54 +0.14 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.96 +0.09 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.44 +0.14 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.01 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.02 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.03 46 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.04 46 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.05 46 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.06 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.06 46 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 +0.05 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 +0.06 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.06 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.09 47 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 +0.05 45 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.05 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.09 +0.11 47 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.10 47 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.66 +0.09 46 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 +0.10 46 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.53 +0.12 46 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 3.99 +0.14 47 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.45 +0.15 47 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 +0.13 45 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 +0.12 46 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 +0.14 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 +0.15 51 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 6.90 +0.16 54 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 +0.16 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.90 +0.16 58 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.40 +0.15 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.90 +0.15 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.40 +0.15 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.90 +0.15 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.40 +0.15 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.90 +0.15 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.40 +0.15 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.90 +0.15 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.90 +0.15 77 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.90 +0.15 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.90 +0.15 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.90 +0.15 86 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.02 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.03 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.04 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.05 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 +0.03 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.06 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.06 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.06 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.07 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 +0.03 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.07 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.07 46 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.10 47 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.29 +0.09 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 +0.10 47 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.88 +0.11 48 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.12 48 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.70 +0.12 48 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.11 +0.11 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 +0.13 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 +0.13 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.47 +0.14 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.91 +0.11 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.42 +0.15 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 +0.14 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 +0.13 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.90 +0.16 50 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.40 +0.15 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.90 +0.15 54 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.40 +0.15 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 0.00 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 0.00 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 +0.03 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.01 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.03 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 -0.02 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 +0.04 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 +0.06 46 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 +0.06 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.25 +0.07 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 +0.08 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 +0.09 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.00 +0.09 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 +0.10 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.80 +0.11 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.20 +0.10 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.63 +0.11 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.08 +0.12 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.53 +0.13 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.99 +0.14 45 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.46 +0.15 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.95 +0.17 47 0 0 0
TOTAL PUT 150 9,503 +87
ALL CONTRACTS TOTAL 800,796 16,947,652 +277,870
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED