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 13 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 47 10 37 8,297 5,758 2,539 19
AAC AAC TECH (02018) 331 221 110 29,305 13,925 15,380 44
ACC ANHUI CONCH (00914) 815 559 256 32,671 16,622 16,049 34
AIA AIA (01299) 3,519 1,648 1,871 109,961 47,462 62,499 37
AIR AIR CHINA (00753) 580 248 332 29,473 13,568 15,905 53
AKS AKESO (09926) 146 117 29 11,301 6,782 4,519 62
ALB BABA (09988) 47,480 28,660 18,820 1,468,829 617,211 851,618 45
ALC ALUMINUM CORP OF CHINA (02600) 376 214 162 41,745 20,642 21,103 61
ALH ALI HEALTH (00241) 3,880 2,397 1,483 96,848 44,910 51,938 43
AMC CAM CSI300 (03188) 149 42 107 10,894 3,610 7,284 21
ANA ANTA SPORTS (02020) 2,890 2,021 869 154,522 77,174 77,348 32
BCM BANK OF COMM CO LTD (03328) 125 6 119 13,867 5,292 8,575 21
BEA BANK OF EAST ASIA (00023) 876 120 756 21,483 10,409 11,074 19
BIU BIDU (09888) 14,724 7,908 6,816 601,486 255,633 345,853 49
BLI BILIBILI (09626) 2,886 2,094 792 172,397 71,969 100,428 52
BOC BOC HK (HLDGS) LTD (02388) 3,700 1,619 2,081 51,632 23,651 27,981 22
BOM BEONE MEDICINES (06160) 573 183 390 18,880 7,405 11,475 41
BUD BUD APAC (01876) 148 5 143 22,628 8,411 14,217 22
BYA BYD (ADJ-A) (01211) 32 12 20 1,670 879 791 42
BYD BYD COMPANY (01211) 32,931 15,963 16,968 361,333 149,673 211,660 51
BYE BYD ELECTRONIC (00285) 290 199 91 28,832 14,275 14,557 41
CAT CATL (03750) 6,704 2,932 3,772 123,377 35,056 88,321 89
CCC CHINA COMM CONS (01800) 412 290 122 39,512 21,138 18,374 21
CCE CHINA COAL (01898) 1,295 657 638 40,193 16,659 23,534 39
CDA CHINA CINDA (01359) 0 0 0 2,961 1,983 978 43
CGN CGN POWER (01816) 73 27 46 11,490 5,513 5,977 35
CHQ CHINA HONGQIAO (01378) 1,081 631 450 21,824 14,189 7,635 50
CHT CHINA MOBILE LTD (00941) 6,443 3,025 3,418 206,250 101,755 104,495 15
CHU CHINA UNICOM LTD (00762) 1,044 270 774 55,070 26,690 28,380 23
CIT CITIC (00267) 638 153 485 23,665 12,220 11,445 24
CKH CKH HOLDINGS (00001) 1,839 860 979 46,903 27,099 19,804 27
CKP CK ASSET (01113) 590 244 346 12,605 5,986 6,619 24
CLI CHINA LIFE INSURANCE (02628) 9,264 3,870 5,394 238,199 105,166 133,033 42
CLP CLP HOLDINGS LTD (00002) 269 195 74 11,558 4,533 7,025 13
CMB CM BANK (03968) 1,452 610 842 150,269 56,072 94,197 23
CNC CNOOC LTD (00883) 11,676 7,170 4,506 363,157 188,157 175,000 37
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 174
COL CHINA OVERSEAS (00688) 376 138 238 29,746 15,786 13,960 33
COS COSCO SHIP HOLD (01919) 195 92 103 21,852 9,366 12,486 34
CPA CATHAY PACIFIC AIRWAYS (00293) 872 733 139 37,628 15,289 22,339 36
CPC CHINA PETROL & CHEM COR (00386) 2,985 1,148 1,837 199,461 87,888 111,573 30
CPI CPIC (02601) 546 240 306 71,361 31,512 39,849 37
CRC CHINA RAIL CONS (01186) 30 0 30 33,820 26,003 7,817 18
CRG CHINA RAILWAY (00390) 200 111 89 34,043 15,912 18,131 29
CRL CHINA RES LAND (01109) 570 149 421 52,400 28,159 24,241 30
CRP CHINA RES POWER (00836) 820 373 447 21,972 10,833 11,139 22
CSA CSOP A50 ETF (02822) 181 113 68 4,292 2,296 1,996 19
CSE CHINA SHENHUA (01088) 5,008 3,061 1,947 59,879 30,256 29,623 32
CSP CSPC PHARMA (01093) 1,370 661 709 79,273 39,993 39,280 56
CTB CITIC BANK (00998) 830 430 400 23,589 13,403 10,186 23
CTC CHINA TELECOM CORP LTD (00728) 395 127 268 49,622 21,863 27,759 20
CTS CITIC SEC (06030) 1,277 638 639 36,262 17,389 18,873 47
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 90
GAC GAC GROUP (02238) 100 94 6 5,965 2,326 3,639 41
GAH GEELY AUTO (00175) 2,997 1,255 1,742 55,584 25,193 30,391 52
GHL XINYI GLASS (00868) 87 57 30 7,133 3,510 3,623 39
GLI GANFENG LITHIUM (01772) 1,733 867 866 98,064 59,933 38,131 72
GLX GALAXY ENT (00027) 2,088 587 1,501 39,751 18,003 21,748 32
GWM GWMOTOR (02333) 2,196 1,623 573 72,836 32,323 40,513 46
HCF HSCEI ETF (02828) 340 71 269 21,571 8,038 13,533 22
HDO HAIDILAO (06862) 377 168 209 27,250 13,952 13,298 41
HEH POWER ASSETS (00006) 399 139 260 8,965 4,689 4,276 21
HES HAIER SMART HOME (06690) 171 65 106 12,284 6,450 5,834 31
HEX HK EXCHANGES & CLEARING (00388) 17,972 9,322 8,650 403,205 196,445 206,760 25
HGN HENGAN INT'L (01044) 97 46 51 7,508 4,168 3,340 22
HKB HSBC HOLDINGS PLC (00005) 14,531 4,665 9,866 380,240 159,265 220,975 37
HKG HONG KONG & CHINA GAS (00003) 128 1 127 25,492 9,908 15,584 16
HLD HENDERSON LAND DEV LTD (00012) 419 274 145 19,883 11,333 8,550 27
HNP HUANENG POWER INT INC (00902) 716 415 301 51,812 30,468 21,344 37
HOS HUA HONG SEMI (01347) 467 310 157 13,390 6,161 7,229 63
HRB HORIZON ROBOTICS (09660) 963 822 141 30,844 15,381 15,463 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 15
INB INNOVENT BIO (01801) 2,578 1,996 582 21,495 9,438 12,057 46
JDC JD (09618) 8,958 2,886 6,072 319,220 122,742 196,478 40
JDH JD HEALTH (06618) 3,927 2,088 1,839 18,942 9,775 9,167 51
JXC JIANGXI COPPER (00358) 382 221 161 27,517 13,571 13,946 55
KDS KINGDEE INT'L (00268) 2,252 484 1,768 30,715 16,136 14,579 57
KLE KUNLUN ENERGY (00135) 33 28 5 6,460 2,353 4,107 22
KSO KINGSOFT (03888) 736 203 533 23,778 13,675 10,103 41
KST KUAISHOU (01024) 16,320 11,094 5,226 390,407 190,917 199,490 50
LAO LAOPU GOLD (06181) 1,477 532 945 38,798 12,811 25,987 54
LAU LI AUTO (02015) 4,210 1,636 2,574 208,885 92,977 115,908 45
LEN LENOVO GROUP (00992) 4,394 2,065 2,329 184,705 102,528 82,177 38
LNI LI NING (02331) 1,820 585 1,235 89,049 47,869 41,180 43
LNK LINK REIT (00823) 1,541 735 806 43,665 23,971 19,694 20
MDG MIDEA GROUP (00300) 872 246 626 18,523 7,928 10,595 26
MEN MENGNIU DAIRY (02319) 480 279 201 37,776 17,704 20,072 40
MET MEITUAN DIANPING (03690) 20,939 10,268 10,671 1,142,444 567,387 575,057 50
MGM MGM CHINA (02282) 475 424 51 26,592 20,640 5,952 32
MIU XIAOMI (01810) 40,495 22,853 17,642 1,009,674 530,011 479,663 46
MOL CMOC (03993) 91 81 10 7,898 4,383 3,515 55
MSB MINSHENG BANK (01988) 17 0 17 6,485 3,615 2,870 28
MTR MTR CORPORATION LTD (00066) 229 35 194 27,323 12,127 15,196 20
NBM CNBM (03323) 3,869 2,436 1,433 21,695 10,609 11,086 64
NCL NCI (01336) 430 237 193 17,782 8,788 8,994 42
NFU NONGFU SPRING (09633) 621 281 340 13,642 6,364 7,278 31
NTE NTES (09999) 1,086 537 549 32,929 14,346 18,583 34
NWD NEW WORLD DEV CO LTD (00017) 240 96 144 48,117 16,035 32,082 62
ORT NEW ORIENTAL (09901) 211 196 15 10,281 5,007 5,274 51
PAI PING AN INSURANCE LTD (02318) 13,746 6,586 7,160 800,328 378,259 422,069 36
PEC PETROCHINA CO LTD (00857) 9,292 4,585 4,707 382,020 197,324 184,696 34
PEN XPENG (09868) 5,472 2,594 2,878 254,708 99,753 154,955 56
PHT PA GOODDOCTOR (01833) 863 527 336 17,537 10,772 6,765 52
PIC PICC P&C (02328) 1,363 1,244 119 13,978 6,256 7,722 29
PIN PICC GROUP (01339) 290 158 132 8,864 4,696 4,168 35
POP POP MART (09992) 73,931 53,390 20,541 641,130 213,503 427,627 47
SAN SANDS CHINA LTD (01928) 1,813 898 915 110,801 50,804 59,997 35
SBO SBP GROUP (01177) 208 48 160 16,479 8,369 8,110 40
SET SENSETIME (00020) 106 58 48 15,943 11,177 4,766 48
SHK SUN HUNG KAI PPT LTD (00016) 623 380 243 21,519 10,419 11,100 34
SHL XINYI SOLAR (00968) 848 484 364 38,628 13,706 24,922 48
SHZ SHENZHOU INTL (02313) 1,718 890 828 22,187 11,607 10,580 33
SMC SMIC (00981) 3,680 1,972 1,708 78,853 42,059 36,794 55
SNO SUNNY OPT (02382) 972 391 581 60,154 24,559 35,595 42
SNP SINOPHARM (01099) 516 105 411 12,075 5,548 6,527 31
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 86 14 72 4,617 2,567 2,050 24
TCH TENCENT HOLDINGS LTD (00700) 122,910 75,251 47,659 1,803,943 1,021,294 782,649 34
TIC TECHTRONIC IND (00669) 842 471 371 22,702 14,649 8,053 38
TRF TRACKER FUND OF HK (02800) 1,593 713 880 49,209 23,755 25,454 21
TRP TRIP.COM (09961) 1,417 821 596 107,772 40,696 67,076 32
VNK CHINA VANKE (02202) 1,770 325 1,445 63,809 16,256 47,553 41
WEB WB ( NIL) 0 0 0 0 0 0 46
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 32
WHG WH GROUP (00288) 217 89 128 5,222 2,449 2,773 36
WHL THE WHARF (HLDGS) LTD (00004) 4 0 4 1,556 996 560 32
WWC WANT WANT CHINA (00151) 136 21 115 3,028 1,275 1,753 27
WXA WUXI APPTEC (02359) 72 17 55 15,305 5,926 9,379 48
WXB WUXI BIO (02269) 2,186 1,073 1,113 132,326 69,761 62,565 46
XAB ABC ($0.001) (01288) 680 289 391 29,850 13,144 16,706 24
XBC BANK OF CHINA ($0.001) (03988) 4,375 1,063 3,312 616,459 299,349 317,110 21
XCC CCB ($0.001) (00939) 5,740 2,945 2,795 493,778 178,236 315,542 19
XIC ICBC ($0.001) (01398) 2,577 524 2,053 441,539 204,370 237,169 21
XPB PSBC ($0.001) (01658) 304 34 270 7,852 3,732 4,120 18
XTW CHINA TOWER ($0.001) (00788) 495 362 133 43,054 27,587 15,467 22
YZC YANKUANG ENERGY (01171) 403 217 186 52,768 22,215 30,553 51
ZAO ZA ONLINE (06060) 1,120 512 608 12,664 8,424 4,240 55
ZJG ZIJIN GOLD INTL (02259) 1,986 803 1,183 34,043 17,727 16,316 62
ZJM ZIJIN MINING GROUP (02899) 1,829 1,253 576 143,760 48,810 94,950 50
ZSH ZHONGSHENG HLDG (00881) 572 524 48 19,275 9,880 9,395 49
TOTAL 606,152 338,128 268,024 17,096,774 8,016,593 9,080,181
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 29APR26 152.50 24,130 5.68 48 7.59 5.19 19,280 -0.02 -0.35
C POP 29APR26 155.00 13,475 4.57 47 6.50 4.53 15,361 -0.23 -4.79
C TCH 17APR26 500.00 6,684 3.30 34 6.50 3.00 2,749 -6.61 -66.70
P POP 29APR26 150.00 6,175 5.10 46 6.26 3.90 101,040 -0.80 -13.56
C TCH 28MAY26 590.00 5,356 0.93 31 2.01 1.74 15,698 -1.31 -58.48
C TCH 30DEC26 620.00 5,178 12.61 29 15.09 12.92 7,408 -2.05 -13.98
P TCH 29APR26 490.00 4,936 12.40 30 13.60 8.90 11,561 +5.25 +73.43
C TCH 28MAY26 580.00 4,323 1.34 31 2.52 1.36 11,165 -1.66 -55.33
P TCH 29APR26 500.00 4,109 18.13 30 19.40 12.10 17,557 +6.96 +62.31
C KST 29JUN26 46.00 4,002 3.22 46 3.30 3.30 5,034 -0.42 -11.54
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P JDH 29APR26 40.00 0 0.16 50 0.00 0.00 28 +0.15 +1,500.00
P JDH 29APR26 42.00 58 0.42 50 0.63 0.27 201 +0.39 +1,300.00
P TCH 29APR26 410.00 20 0.14 37 0.40 0.40 770 +0.13 +1,300.00
P JDH 29APR26 41.00 0 0.26 50 0.00 0.00 36 +0.24 +1,200.00
C TCH 30DEC26 1,000.00 9 0.13 30 1.46 1.37 2,321 +0.12 +1,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P BYD 17APR26 97.50 27 0.02 51 0.23 0.07 230 -0.31 -93.94
P PAI 17APR26 55.00 0 0.01 47 0.00 0.00 20 -0.14 -93.33
P BYD 17APR26 95.00 14 0.01 56 0.07 0.06 101 -0.12 -92.31
P PAI 17APR26 52.50 0 0.01 64 0.00 0.00 0 -0.09 -90.00
C TCH 17APR26 550.00 73 0.04 43 0.25 0.19 606 -0.34 -89.47
* 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$ 16.72
29APR26 9.75 C 0.00 0.00 0.00 6.98 +0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.73 +0.10 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.23 +0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.73 +0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.73 +0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.23 +0.09 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.23 +0.06 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.24 +0.11 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.74 +0.11 24 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.24 +0.10 17 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.78 +0.08 19 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.41 +0.05 19 0 1,331 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 356 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 19 0 1,683 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 96 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.00 +0.11 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.75 +0.11 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.23 +0.08 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.26 +0.06 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.78 +0.11 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.31 +0.10 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.89 +0.08 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.55 +0.06 17 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.30 +0.04 17 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 73 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 10 0
28MAY26 18.50 C 0.03 0.03 0.03 0.03 +0.01 18 10 10 +10
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 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 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.76 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.27 +0.10 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.00 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.75 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.25 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 +0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.24 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.74 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.29 +0.09 19 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.30 +0.07 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.83 +0.10 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.39 +0.09 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 +0.07 15 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.65 +0.05 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.41 +0.04 16 0 169 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.02 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 +0.02 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 141 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 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 6.75 +0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.74 +0.05 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.25 +0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.75 +0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.83 +0.11 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.35 +0.08 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.90 +0.10 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.48 +0.09 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.10 +0.07 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.76 +0.04 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.52 +0.03 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.34 +0.02 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 3 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 0.00 16 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 21 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 7.00 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.25 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.74 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.26 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.79 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.32 +0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 +0.10 16 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.46 +0.09 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 +0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 +0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 +0.07 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.96 +0.05 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 +0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.04 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.02 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 7.01 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.76 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.27 +0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.78 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 +0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.85 +0.07 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.38 +0.06 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 +0.09 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.55 +0.09 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.14 +0.08 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.77 +0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.43 +0.06 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 +0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.05 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 +0.04 17 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 +0.04 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.03 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.01 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.76 +0.03 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.27 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.82 +0.04 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.36 +0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.87 +0.07 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.41 +0.07 12 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.02 +0.11 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.60 +0.09 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.21 +0.09 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.86 +0.08 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.55 +0.08 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 +0.05 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 +0.05 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.82 +0.03 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.04 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
TOTAL CALL 10 5,758 +10
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 147 0
29APR26 16.50 P 0.19 0.19 0.17 0.17 -0.05 19 20 130 -13
29APR26 17.00 P 0.00 0.00 0.00 0.43 -0.09 19 0 37 0
29APR26 17.50 P 0.00 0.00 0.00 0.82 -0.10 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.28 -0.11 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.31 -0.08 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.31 -0.08 62 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.31 -0.08 73 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.32 -0.07 85 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.31 -0.08 91 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.31 -0.08 99 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.31 -0.08 107 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 18 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 58 0
28MAY26 16.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 65 0
28MAY26 16.50 P 0.32 0.32 0.32 0.30 -0.03 18 16 31 +16
28MAY26 17.00 P 0.00 0.00 0.00 0.55 -0.07 17 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.89 -0.08 17 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.31 -0.10 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.31 -0.08 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.31 -0.08 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.31 -0.08 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.32 -0.07 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.31 -0.08 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.31 -0.08 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 -0.03 17 0 96 0
29JUN26 16.50 P 0.00 0.00 0.00 0.39 -0.04 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 0.65 -0.06 17 0 38 0
29JUN26 17.50 P 0.00 0.00 0.00 0.96 -0.08 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.35 -0.09 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.80 -0.10 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.28 -0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.31 -0.08 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.31 -0.08 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.31 -0.08 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.32 -0.07 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.31 -0.08 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.31 -0.08 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.31 -0.08 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.28 -0.03 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.48 -0.03 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.73 -0.06 17 0 2 0
30JUL26 17.50 P 0.00 0.00 0.00 1.03 -0.07 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.40 -0.09 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.83 -0.09 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.29 -0.10 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.78 -0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.31 -0.08 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.31 -0.08 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.31 -0.08 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.32 -0.07 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.31 -0.08 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.31 -0.08 44 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 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
29SEP26 15.50 P 0.30 0.30 0.30 0.26 -0.03 17 1 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.04 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.62 -0.06 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.88 -0.06 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.15 -0.08 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.08 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.90 -0.09 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.33 -0.10 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.79 -0.11 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.32 -0.07 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 -0.08 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.31 -0.08 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.32 -0.07 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 -0.08 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 -0.08 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.31 -0.08 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 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 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.02 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.03 17 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 -0.04 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.21 -0.06 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.50 -0.07 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.85 -0.08 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.23 -0.08 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.09 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 -0.07 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.59 -0.06 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.51 -0.09 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 -0.06 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.41 -0.04 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.35 -0.10 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.32 -0.10 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.31 -0.08 25 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 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.02 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.01 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.81 -0.02 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.05 -0.03 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.33 -0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 -0.06 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 -0.06 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.32 -0.07 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.71 -0.08 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.14 -0.13 18 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.64 -0.07 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.54 -0.06 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.47 -0.07 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.42 -0.04 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.38 -0.07 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.35 -0.07 23 0 0 0
TOTAL PUT 37 2,539 +3
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$ 36.06
29APR26 23.00 C 0.00 0.00 0.00 13.08 -0.41 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.08 -0.41 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.09 -0.40 64 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.09 -0.34 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.09 -0.35 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.09 -0.31 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.10 -0.35 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.12 -0.36 45 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 5.16 -0.36 44 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 4.24 -0.36 44 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 3.38 -0.36 44 0 338 0
29APR26 34.00 C 2.45 2.45 2.44 2.68 -0.28 47 25 417 +25
29APR26 35.00 C 0.00 0.00 0.00 1.99 -0.22 46 0 374 0
29APR26 36.00 C 1.26 1.41 1.26 1.42 -0.22 45 16 422 0
29APR26 37.00 C 1.05 1.05 0.85 0.96 -0.22 44 3 272 0
29APR26 38.00 C 0.55 0.64 0.55 0.62 -0.20 44 25 272 +8
29APR26 39.00 C 0.41 0.41 0.41 0.40 -0.16 44 24 368 +24
29APR26 40.00 C 0.25 0.25 0.23 0.25 -0.11 44 10 321 -1
29APR26 41.00 C 0.16 0.16 0.16 0.14 -0.09 44 1 210 -1
29APR26 42.00 C 0.10 0.10 0.10 0.08 -0.06 44 1 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 247 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 13.28 -0.24 79 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.12 -0.37 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.14 -0.35 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.22 -0.27 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.15 -0.38 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.14 -0.44 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.23 -0.42 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.38 -0.34 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 5.53 -0.38 43 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.73 -0.32 43 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 3.99 -0.31 43 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 3.40 -0.22 45 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 2.78 -0.16 44 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 2.24 -0.15 43 0 223 0
28MAY26 37.00 C 1.80 1.80 1.80 1.78 -0.16 43 15 220 -15
28MAY26 38.00 C 1.36 1.36 1.36 1.40 -0.16 43 15 169 -15
28MAY26 39.00 C 0.00 0.00 0.00 1.09 -0.14 43 0 142 0
28MAY26 40.00 C 0.75 0.87 0.75 0.84 -0.12 43 45 243 +25
28MAY26 41.00 C 0.00 0.00 0.00 0.65 -0.10 43 0 262 0
28MAY26 42.00 C 0.47 0.47 0.47 0.50 -0.08 44 8 171 0
28MAY26 43.00 C 0.39 0.39 0.39 0.36 -0.09 43 8 115 -6
28MAY26 44.00 C 0.00 0.00 0.00 0.27 -0.05 43 0 96 0
28MAY26 45.00 C 0.22 0.23 0.22 0.19 -0.06 43 21 137 +21
28MAY26 46.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 13.28 -0.24 65 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.17 -0.32 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.22 -0.27 50 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 10.27 -0.22 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.35 -0.41 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.44 -0.40 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.58 -0.37 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.75 -0.38 46 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 5.97 -0.21 46 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 5.12 -0.31 43 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 4.44 -0.31 43 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 3.96 -0.17 45 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 3.34 -0.16 44 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 2.84 -0.15 43 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 2.40 -0.14 43 0 192 0
29JUN26 38.00 C 0.00 0.00 0.00 2.02 -0.13 43 0 147 0
29JUN26 39.00 C 0.00 0.00 0.00 1.69 -0.11 43 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.41 -0.11 43 0 141 0
29JUN26 41.00 C 0.00 0.00 0.00 1.17 -0.09 43 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 0.96 -0.10 43 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.80 -0.08 43 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.65 -0.09 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.53 -0.06 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.43 -0.04 43 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 53 0
29JUN26 49.00 C 0.27 0.27 0.27 0.21 -0.06 43 1 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 12.23 -0.37 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.31 -0.35 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.39 -0.36 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.51 -0.35 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.67 -0.39 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.86 -0.30 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.09 -0.31 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.36 -0.16 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.62 -0.23 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 4.96 -0.26 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 4.51 -0.13 45 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 3.92 -0.14 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.43 -0.13 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.00 -0.12 44 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 2.61 -0.11 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 2.26 -0.12 44 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 1.96 -0.10 44 0 1 0
30JUL26 41.00 C 0.00 0.00 0.00 1.69 -0.08 44 0 32 0
30JUL26 42.00 C 1.44 1.44 1.44 1.46 -0.06 44 1 16 +1
30JUL26 43.00 C 0.00 0.00 0.00 1.26 -0.06 44 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 1.09 -0.08 44 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.92 -0.11 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 13.40 -0.45 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.52 -0.44 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.67 -0.35 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.84 -0.39 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.04 -0.39 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.27 -0.29 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.47 -0.43 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.83 -0.19 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.18 -0.16 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.57 -0.17 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 5.97 -0.17 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 5.34 -0.25 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.90 -0.17 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 4.43 -0.14 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.00 -0.13 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.60 -0.13 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 3.24 -0.13 45 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.97 -0.06 45 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 2.69 -0.04 45 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 2.40 -0.06 45 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -0.07 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.92 -0.08 45 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 -0.06 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 -0.04 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.38 -0.05 45 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.22 -0.05 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.09 -0.03 45 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 0.97 -0.07 45 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.03 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.04 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.04 45 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 13.94 -0.36 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.12 -0.41 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.33 -0.42 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.57 -0.32 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -0.28 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.13 -0.20 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.45 -0.33 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.80 -0.27 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.19 -0.26 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.53 -0.39 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.02 -0.20 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.50 -0.20 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.97 -0.19 44 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.59 -0.13 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.16 -0.13 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.76 -0.13 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.39 -0.12 45 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 4.05 -0.12 45 0 12 0
30DEC26 41.00 C 3.70 3.70 3.70 3.73 -0.12 45 2 27 -2
30DEC26 42.00 C 0.00 0.00 0.00 3.46 -0.09 45 0 43 0
30DEC26 43.00 C 0.00 0.00 0.00 3.19 -0.09 45 0 5 0
30DEC26 44.00 C 0.00 0.00 0.00 2.93 -0.10 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.63 -0.14 44 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 -0.13 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.23 -0.12 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.04 -0.13 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.88 -0.10 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 14.44 -0.24 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.66 -0.34 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.94 -0.33 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.23 -0.33 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.54 -0.30 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.87 -0.29 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.24 -0.19 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.63 -0.33 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.05 -0.32 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.41 -0.26 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.97 -0.24 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.48 -0.22 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.83 -0.31 44 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.49 -0.19 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.08 -0.18 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.68 -0.18 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.32 -0.17 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.97 -0.17 44 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.66 -0.39 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.36 -0.10 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.12 -0.29 45 0 3 0
30MAR27 44.00 C 0.00 0.00 0.00 3.84 -0.12 45 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 3.61 -0.27 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.36 -0.11 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.14 -0.06 45 0 7 0
TOTAL CALL 221 13,925 +64
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 163 0
29APR26 31.00 P 0.13 0.13 0.13 0.07 -0.01 45 5 308 0
29APR26 32.00 P 0.23 0.23 0.23 0.15 -0.02 44 15 375 0
29APR26 33.00 P 0.33 0.33 0.33 0.29 -0.02 44 2 556 0
29APR26 34.00 P 0.58 0.64 0.58 0.53 -0.01 45 24 821 +15
29APR26 35.00 P 1.03 1.03 0.88 0.84 -0.02 44 8 574 0
29APR26 36.00 P 1.31 1.31 1.31 1.25 -0.04 43 15 641 0
29APR26 37.00 P 0.00 0.00 0.00 1.80 -0.01 42 0 202 0
29APR26 38.00 P 0.00 0.00 0.00 2.47 +0.01 42 0 145 0
29APR26 39.00 P 0.00 0.00 0.00 3.30 +0.17 44 0 179 0
29APR26 40.00 P 0.00 0.00 0.00 4.15 +0.21 44 0 173 0
29APR26 41.00 P 0.00 0.00 0.00 5.05 +0.25 44 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 6.06 +0.35 51 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.96 +0.31 44 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 8.00 +0.30 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.03 +0.42 64 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.03 +0.39 69 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.03 +0.39 74 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.03 +0.39 79 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.03 +0.43 83 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
28MAY26 25.00 P 0.07 0.07 0.06 0.02 0.00 45 8 57 +2
28MAY26 26.00 P 0.00 0.00 0.00 0.03 0.00 43 0 161 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 0.00 43 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.11 0.00 43 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 189 0
28MAY26 30.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 187 0
28MAY26 31.00 P 0.00 0.00 0.00 0.48 +0.02 43 0 225 0
28MAY26 32.00 P 0.00 0.00 0.00 0.71 +0.03 43 0 283 0
28MAY26 33.00 P 0.00 0.00 0.00 1.01 +0.05 44 0 315 0
28MAY26 34.00 P 1.40 1.40 1.40 1.37 +0.06 44 15 300 -15
28MAY26 35.00 P 1.81 1.81 1.81 1.77 +0.04 43 15 214 +15
28MAY26 36.00 P 0.00 0.00 0.00 2.25 +0.02 42 0 170 0
28MAY26 37.00 P 0.00 0.00 0.00 2.81 +0.01 42 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 3.45 +0.02 42 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 4.20 +0.17 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.96 +0.20 43 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 5.77 +0.23 43 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 6.63 +0.26 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 7.61 +0.44 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.59 +0.32 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.53 +0.34 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.48 +0.42 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.35 +0.26 50 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.32 +0.27 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 44 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 0.00 43 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 0.00 43 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.33 +0.01 43 0 58 0
29JUN26 29.00 P 0.00 0.00 0.00 0.48 +0.01 43 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 0.68 +0.02 43 0 139 0
29JUN26 31.00 P 0.00 0.00 0.00 0.92 +0.03 43 0 173 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 +0.04 44 0 340 0
29JUN26 33.00 P 0.00 0.00 0.00 1.56 +0.04 44 0 681 0
29JUN26 34.00 P 2.02 2.02 2.02 1.94 +0.01 43 1 306 0
29JUN26 35.00 P 2.40 2.40 2.40 2.38 0.00 43 1 326 0
29JUN26 36.00 P 0.00 0.00 0.00 2.88 0.00 42 0 1,145 0
29JUN26 37.00 P 0.00 0.00 0.00 3.44 0.00 42 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 4.07 +0.02 42 0 199 0
29JUN26 39.00 P 0.00 0.00 0.00 4.79 +0.17 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.50 +0.18 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.26 +0.18 43 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 7.06 +0.20 43 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 7.91 +0.16 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.77 +0.37 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.65 +0.38 43 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 10.55 +0.36 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.48 +0.39 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.40 +0.35 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.34 +0.38 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.30 +0.43 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.75 +0.23 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.19 +0.19 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.67 +0.52 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.15 +0.52 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.64 +0.41 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.13 +0.30 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.62 +0.51 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.12 +0.31 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.61 +0.38 62 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 45 0
30JUL26 25.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.31 +0.02 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.80 +0.03 44 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.05 +0.05 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.33 +0.05 44 0 0 0
30JUL26 32.00 P 1.71 1.71 1.71 1.67 +0.05 44 1 2 +1
30JUL26 33.00 P 0.00 0.00 0.00 2.02 +0.03 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.44 +0.02 44 0 1 0
30JUL26 35.00 P 0.00 0.00 0.00 2.89 +0.01 43 0 15 0
30JUL26 36.00 P 0.00 0.00 0.00 3.41 +0.03 43 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.97 +0.03 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.57 +0.03 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.24 +0.07 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.06 +0.19 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.73 +0.13 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.49 +0.13 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.34 +0.21 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.11 +0.12 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.96 +0.12 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 +0.03 45 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.90 +0.08 45 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.08 45 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.41 +0.06 45 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.72 +0.09 45 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.08 +0.09 45 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 2.46 +0.10 45 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.86 +0.07 45 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 3.29 +0.06 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 3.78 +0.08 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 4.28 +0.06 44 0 250 0
29SEP26 37.00 P 0.00 0.00 0.00 4.84 +0.06 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 5.44 +0.07 44 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 6.09 +0.08 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.76 +0.08 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.46 +0.20 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 8.22 +0.12 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 9.06 +0.30 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.75 +0.13 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.55 +0.14 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.35 +0.18 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.21 +0.24 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.06 +0.25 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.93 +0.28 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.81 +0.37 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.08 +0.40 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.42 +0.40 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.81 +0.45 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.24 +0.47 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.69 +0.46 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.16 +0.33 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.64 +0.48 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.15 +0.34 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 +0.03 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 +0.02 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 +0.03 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 +0.03 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 +0.05 45 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.05 45 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 +0.07 45 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 2.47 +0.07 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.85 +0.08 45 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 3.25 +0.08 44 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 3.69 +0.08 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 4.16 +0.09 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.61 +0.05 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 5.16 +0.07 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 5.72 +0.07 43 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 +0.08 43 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.95 +0.07 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.61 +0.09 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.39 +0.24 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.03 +0.12 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.76 +0.19 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.58 +0.21 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.26 +0.26 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.04 +0.26 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.85 +0.14 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.67 +0.22 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.49 +0.24 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.03 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.03 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.40 -0.03 45 0 47 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 -0.03 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 +0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 2.33 +0.06 45 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 +0.03 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.08 +0.06 45 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 3.46 +0.04 44 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.93 +0.04 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 4.40 +0.04 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.90 +0.05 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.42 +0.08 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.88 -0.13 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.45 -0.13 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.06 0.00 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.69 +0.12 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.32 +0.10 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.00 +0.17 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.70 +0.14 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 +0.23 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.14 +0.12 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.89 +0.13 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.66 +0.21 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.43 +0.21 43 0 0 0
TOTAL PUT 110 15,380 +18
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$ 20.96
29APR26 16.00 C 0.00 0.00 0.00 4.98 -0.10 50 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.48 -0.10 44 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.98 -0.08 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.48 -0.10 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.99 -0.10 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.50 -0.11 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.04 -0.10 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.60 -0.10 34 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 1.21 -0.06 34 0 135 0
29APR26 21.00 C 0.50 0.56 0.49 0.58 -0.07 33 40 301 -30
29APR26 22.00 C 0.17 0.22 0.17 0.23 -0.04 33 67 608 -28
29APR26 23.00 C 0.07 0.07 0.07 0.07 -0.02 33 260 3,566 -10
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 280 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.98 -0.12 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.49 -0.13 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.04 -0.10 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.57 -0.09 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.11 -0.09 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.67 -0.09 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.26 -0.08 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.89 -0.07 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.54 -0.06 33 0 82 0
28MAY26 21.00 C 0.00 0.00 0.00 0.95 -0.05 32 0 207 0
28MAY26 22.00 C 0.45 0.50 0.45 0.57 -0.03 32 16 1,104 0
28MAY26 23.00 C 0.24 0.30 0.24 0.31 -0.02 32 92 543 +2
28MAY26 24.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 860 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 0.00 34 0 559 0
28MAY26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 0 54 0
28MAY26 28.00 C 0.03 0.03 0.03 0.01 0.00 35 1 58 -1
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.51 -0.08 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.01 -0.10 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.52 -0.08 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.02 -0.10 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.54 -0.10 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.04 -0.13 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.60 -0.09 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.16 -0.09 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.73 -0.09 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.34 -0.08 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.00 -0.05 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.67 -0.05 33 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 1.12 -0.03 33 0 47 0
29JUN26 22.00 C 0.00 0.00 0.00 0.72 -0.03 33 0 457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.47 -0.01 34 0 331 0
29JUN26 24.00 C 0.00 0.00 0.00 0.28 -0.01 33 0 1,271 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 1,397 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 0.00 34 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.02 -0.11 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.54 -0.12 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.04 -0.14 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.65 -0.09 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.22 -0.10 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.82 -0.10 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.45 -0.09 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.12 -0.05 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.79 -0.07 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.30 -0.05 33 0 0 0
30JUL26 22.00 C 0.90 0.90 0.90 0.92 -0.04 33 15 60 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.65 -0.01 34 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 45 0
30JUL26 25.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.02 -0.14 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.54 -0.16 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.11 -0.16 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 -0.17 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.40 -0.09 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.04 -0.08 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.72 -0.07 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.49 0.00 35 0 0 0
29SEP26 20.00 C 2.04 2.04 2.04 2.09 -0.12 33 15 15 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.63 -0.05 33 0 90 0
29SEP26 22.00 C 0.00 0.00 0.00 1.26 -0.05 33 0 121 0
29SEP26 23.00 C 0.92 0.94 0.92 0.97 -0.04 33 16 46 +16
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.04 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 4 0
29SEP26 30.00 C 0.13 0.13 0.13 0.13 0.00 34 1 10 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 35 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 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.08 -0.16 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.66 -0.15 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 -0.15 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.91 -0.18 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.68 -0.07 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.08 -0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.73 -0.13 32 0 0 0
30DEC26 20.00 C 2.43 2.43 2.43 2.48 -0.05 32 15 60 +15
30DEC26 21.00 C 2.00 2.00 2.00 2.05 -0.04 32 15 137 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.68 -0.03 32 0 72 0
30DEC26 23.00 C 0.00 0.00 0.00 1.37 -0.02 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 -0.02 32 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 0.91 0.00 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.75 0.00 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 -0.01 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 0.00 33 0 0 0
30DEC26 30.00 C 0.34 0.34 0.34 0.30 0.00 33 6 38 +6
30DEC26 31.00 C 0.00 0.00 0.00 0.24 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.22 -0.15 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.85 -0.14 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.49 -0.14 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.17 -0.12 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.86 -0.12 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.58 -0.18 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.30 -0.18 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.06 -0.16 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.86 -0.11 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.41 -0.04 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.03 -0.04 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.71 -0.03 32 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.45 -0.04 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.23 -0.02 32 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.05 +0.02 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.87 -0.03 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.02 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.60 -0.02 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 22 0
TOTAL CALL 559 16,622 +16
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 17.00 P 0.01 0.01 0.01 0.01 0.00 46 55 79 +45
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR26 18.00 P 0.04 0.04 0.04 0.01 0.00 35 30 340 +30
29APR26 18.50 P 0.00 0.00 0.00 0.03 0.00 36 0 94 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 0.00 35 0 108 0
29APR26 19.50 P 0.00 0.00 0.00 0.12 0.00 34 0 70 0
29APR26 20.00 P 0.27 0.27 0.27 0.23 +0.01 34 30 732 +15
29APR26 21.00 P 0.00 0.00 0.00 0.63 +0.03 35 0 1,135 0
29APR26 22.00 P 0.00 0.00 0.00 1.26 +0.03 34 0 945 0
29APR26 23.00 P 2.48 2.48 2.48 2.10 +0.08 34 1 662 0
29APR26 24.00 P 0.00 0.00 0.00 3.05 +0.10 35 0 187 0
29APR26 25.00 P 0.00 0.00 0.00 4.04 +0.10 0 0 83 -103
29APR26 26.00 P 0.00 0.00 0.00 5.09 +0.09 62 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.09 +0.09 71 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.09 +0.10 79 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.10 +0.11 89 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.10 +0.07 96 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.11 +0.08 106 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.10 +0.07 110 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.04 +0.05 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.04 +0.05 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.10 +0.11 128 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.10 +0.11 134 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 64 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 47 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 205 0
28MAY26 19.00 P 0.32 0.32 0.29 0.26 +0.03 33 117 179 +87
28MAY26 19.50 P 0.00 0.00 0.00 0.38 +0.03 33 0 136 0
28MAY26 20.00 P 0.00 0.00 0.00 0.54 +0.03 33 0 336 0
28MAY26 21.00 P 0.00 0.00 0.00 1.00 +0.06 34 0 179 0
28MAY26 22.00 P 0.00 0.00 0.00 1.60 +0.06 34 0 168 0
28MAY26 23.00 P 0.00 0.00 0.00 2.31 +0.08 33 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.23 +0.16 37 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.16 +0.18 40 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.12 +0.12 43 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.12 +0.12 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.12 +0.08 53 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.20 +0.21 66 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.12 +0.09 63 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.16 +0.13 72 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.22 +0.19 82 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.19 +0.20 83 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.16 +0.17 85 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.16 +0.17 88 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.16 +0.17 92 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 94 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.03 34 0 79 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.03 33 0 253 0
29JUN26 18.50 P 0.52 0.52 0.52 0.50 +0.04 34 6 94 +6
29JUN26 19.00 P 0.00 0.00 0.00 0.67 +0.05 34 0 155 0
29JUN26 19.50 P 0.00 0.00 0.00 0.87 +0.05 34 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.08 +0.04 33 0 118 0
29JUN26 21.00 P 0.00 0.00 0.00 1.62 +0.06 33 0 164 0
29JUN26 22.00 P 0.00 0.00 0.00 2.28 +0.06 33 0 446 0
29JUN26 23.00 P 0.00 0.00 0.00 2.96 -0.08 30 0 331 0
29JUN26 24.00 P 0.00 0.00 0.00 3.92 +0.13 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.82 +0.12 35 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.76 +0.06 36 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.77 +0.17 41 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.75 +0.18 44 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.74 +0.18 47 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.73 +0.19 50 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.72 +0.17 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.66 +0.12 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.65 +0.11 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.70 +0.17 60 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.64 +0.11 54 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.69 +0.17 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 18 0
30JUL26 17.50 P 0.00 0.00 0.00 0.40 +0.01 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.53 +0.01 34 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.69 +0.02 34 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.87 +0.03 34 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.06 +0.03 34 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.29 +0.04 33 0 33 0
30JUL26 21.00 P 1.98 1.98 1.98 1.83 +0.03 33 15 16 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.47 +0.05 33 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.22 +0.07 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.07 +0.12 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.96 +0.14 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.87 +0.14 37 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.81 +0.15 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.78 +0.16 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.76 +0.17 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.74 +0.17 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.73 +0.17 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 15 0
29SEP26 16.50 P 0.48 0.48 0.48 0.42 +0.02 34 2 10 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.67 +0.02 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 +0.03 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 +0.03 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.21 +0.03 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.44 +0.04 35 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.69 +0.04 35 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.25 +0.05 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.81 -0.03 34 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.62 +0.17 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 +0.08 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.25 +0.09 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.14 +0.12 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.06 +0.16 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.99 +0.15 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 +0.15 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.75 +0.18 38 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.83 +0.15 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.81 +0.17 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.78 +0.16 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.75 +0.16 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.74 +0.17 49 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.71 +0.16 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.03 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 +0.04 33 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.04 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 +0.05 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.05 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 +0.05 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.78 +0.06 34 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.04 +0.06 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.60 +0.07 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.24 +0.08 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 +0.08 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.68 +0.08 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.49 +0.09 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.34 +0.11 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.23 +0.14 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.11 +0.12 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.03 +0.13 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.96 +0.15 39 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 10.90 +0.15 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.85 +0.15 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.81 +0.15 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.78 +0.16 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.75 +0.16 42 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 15.72 +0.16 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 +0.02 33 0 14 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.04 33 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.00 +0.03 33 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 +0.03 33 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.03 33 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 +0.03 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 +0.04 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 +0.04 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.28 +0.05 33 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.84 +0.07 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.47 +0.07 33 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.17 +0.07 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.91 +0.10 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.69 +0.09 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 +0.11 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.36 +0.12 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.23 +0.13 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.11 +0.12 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.03 +0.22 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.96 +0.14 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.90 +0.15 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.85 +0.15 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.81 +0.16 39 0 0 0
TOTAL PUT 256 16,049 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 87.40
17APR26 55.00 C 0.00 0.00 0.00 32.41 -1.55 0 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 29.91 -1.56 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 27.42 -1.55 122 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 24.92 -1.55 108 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 22.42 -1.55 95 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 19.92 -1.55 82 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 17.42 -1.56 69 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 14.92 -1.56 57 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 12.43 -1.56 58 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 9.96 -1.54 57 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 7.51 -1.53 50 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 5.32 -1.33 54 0 0 0
17APR26 85.00 C 2.51 2.67 2.42 3.12 -1.30 45 75 76 +75
17APR26 87.50 C 1.21 1.44 1.12 1.37 -1.08 38 73 72 +55
17APR26 90.00 C 0.45 0.55 0.35 0.49 -0.65 38 70 135 +41
17APR26 92.50 C 0.13 0.14 0.11 0.16 -0.28 40 38 135 +35
17APR26 95.00 C 0.00 0.00 0.00 0.04 -0.11 41 0 26 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 -0.04 42 0 29 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 10 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 0.01 - 109 0 0 -
24APR26 60.00 C 0.00 0.00 0.00 27.44 - 0 0 0 -
24APR26 62.50 C 0.00 0.00 0.00 24.95 - 67 0 0 -
24APR26 65.00 C 0.00 0.00 0.00 22.45 - 58 0 0 -
24APR26 67.50 C 0.00 0.00 0.00 19.96 - 57 0 0 -
24APR26 70.00 C 0.00 0.00 0.00 17.47 - 53 0 0 -
24APR26 72.50 C 0.00 0.00 0.00 14.99 - 50 0 0 -
24APR26 75.00 C 0.00 0.00 0.00 12.54 - 48 0 0 -
24APR26 77.50 C 0.00 0.00 0.00 10.14 - 45 0 0 -
24APR26 80.00 C 0.00 0.00 0.00 7.83 - 43 0 0 -
24APR26 82.50 C 0.00 0.00 0.00 5.60 - 39 0 0 -
24APR26 85.00 C 3.28 3.32 3.28 3.87 - 40 37 37 -
24APR26 87.50 C 0.00 0.00 0.00 2.27 - 37 0 0 -
24APR26 90.00 C 1.02 1.17 1.02 1.24 - 37 20 18 -
24APR26 92.50 C 0.50 0.50 0.45 0.62 - 37 66 66 -
24APR26 95.00 C 0.30 0.30 0.30 0.31 - 38 1 1 -
24APR26 97.50 C 0.00 0.00 0.00 0.14 - 38 0 0 -
24APR26 100.00 C 0.07 0.07 0.07 0.06 - 39 3 3 -
24APR26 102.50 C 0.00 0.00 0.00 0.03 - 40 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
24APR26 107.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
24APR26 110.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
24APR26 112.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
24APR26 115.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
24APR26 117.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
24APR26 120.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 37.45 -1.57 0 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 34.95 -1.57 0 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 32.46 -1.57 72 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 29.96 -1.57 57 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 27.47 -1.57 64 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 24.97 -1.58 56 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 22.49 -1.57 58 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 20.00 -1.58 53 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 17.54 -1.57 52 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 15.09 -1.50 49 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 12.69 -1.46 47 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 10.35 -1.40 45 0 78 0
29APR26 80.00 C 7.25 7.65 7.25 8.11 -1.34 42 107 342 -1
29APR26 82.50 C 5.66 5.78 5.46 6.17 -1.15 43 33 419 -14
29APR26 85.00 C 3.81 3.81 3.81 4.28 -0.97 39 3 398 0
29APR26 87.50 C 2.14 2.50 2.14 2.68 -0.95 36 200 1,054 +57
29APR26 90.00 C 1.47 1.49 1.25 1.59 -0.71 35 41 2,133 +23
29APR26 92.50 C 0.73 0.73 0.70 0.86 -0.52 35 30 1,273 +9
29APR26 95.00 C 0.47 0.52 0.39 0.43 -0.36 34 159 1,427 +57
29APR26 97.50 C 0.22 0.27 0.22 0.19 -0.25 34 9 1,521 +1
29APR26 100.00 C 0.14 0.14 0.14 0.08 -0.14 34 10 1,570 0
29APR26 102.50 C 0.09 0.09 0.09 0.03 -0.08 33 2 836 -2
29APR26 105.00 C 0.08 0.08 0.06 0.01 -0.04 33 48 327 0
29APR26 107.50 C 0.06 0.06 0.06 0.01 -0.02 37 35 153 +35
29APR26 110.00 C 0.04 0.04 0.04 0.01 0.00 41 59 1,043 +59
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 273 0
28MAY26 50.00 C 0.00 0.00 0.00 37.55 -1.59 56 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.06 -1.60 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.57 -1.60 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.09 -1.60 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.85 -1.37 64 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 25.48 -1.27 63 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 22.72 -1.59 46 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 20.43 -1.46 49 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 18.04 -1.44 46 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 15.61 -1.49 42 0 22 0
28MAY26 75.00 C 13.04 13.15 13.04 13.76 -0.85 46 2 31 0
28MAY26 77.50 C 10.45 10.45 10.36 11.21 -1.19 39 30 338 +15
28MAY26 80.00 C 0.00 0.00 0.00 9.18 -1.13 37 0 119 0
28MAY26 82.50 C 6.42 6.74 6.42 7.33 -1.04 36 30 425 -15
28MAY26 85.00 C 4.98 5.07 4.98 5.78 -0.86 36 46 338 -38
28MAY26 87.50 C 3.90 3.90 3.70 4.25 -0.81 34 3 189 0
28MAY26 90.00 C 2.76 2.90 2.76 3.12 -0.64 34 2 232 0
28MAY26 92.50 C 0.00 0.00 0.00 2.24 -0.54 34 0 619 0
28MAY26 95.00 C 1.45 1.61 1.34 1.56 -0.45 34 35 294 +28
28MAY26 97.50 C 1.01 1.01 1.01 1.06 -0.39 34 5 505 0
28MAY26 100.00 C 0.70 0.78 0.67 0.69 -0.31 33 87 2,389 +81
28MAY26 102.50 C 0.00 0.00 0.00 0.44 -0.24 33 0 1,023 0
28MAY26 105.00 C 0.00 0.00 0.00 0.28 -0.17 33 0 539 0
28MAY26 107.50 C 0.00 0.00 0.00 0.17 -0.12 33 0 298 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.09 33 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.06 -0.06 33 0 113 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 139 0
29JUN26 44.00 C 0.00 0.00 0.00 43.53 -1.58 58 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 42.53 -1.59 48 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 41.53 -1.59 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 40.54 -1.59 54 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 39.54 -1.59 48 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 38.54 -1.60 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 37.55 -1.59 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.06 -1.60 47 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 32.57 -1.60 44 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.09 -1.61 44 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 27.85 -1.37 55 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 25.48 -1.29 53 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 22.73 -1.67 40 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 20.65 -1.52 46 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 18.04 -1.55 39 0 1,040 0
29JUN26 72.50 C 0.00 0.00 0.00 15.89 -1.39 40 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 13.76 -1.11 39 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 11.38 -1.38 35 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 9.50 -1.28 34 0 291 0
29JUN26 82.50 C 7.52 7.52 7.40 7.94 -1.02 35 2 1,326 0
29JUN26 85.00 C 5.73 5.94 5.73 6.39 -1.03 34 17 823 -13
29JUN26 87.50 C 0.00 0.00 0.00 5.09 -0.77 34 0 363 0
29JUN26 90.00 C 0.00 0.00 0.00 3.97 -0.67 34 1 1,310 +1
29JUN26 92.50 C 2.75 2.75 2.75 3.08 -0.58 33 16 982 0
29JUN26 95.00 C 2.14 2.14 2.14 2.33 -0.52 33 4 1,889 +4
29JUN26 97.50 C 0.00 0.00 0.00 1.72 -0.48 33 0 336 0
29JUN26 100.00 C 1.37 1.37 1.37 1.25 -0.48 33 3 363 0
29JUN26 102.50 C 1.00 1.00 1.00 0.90 -0.41 32 82 1,596 +82
29JUN26 105.00 C 0.77 0.77 0.77 0.64 -0.34 32 14 288 +14
29JUN26 107.50 C 0.64 0.64 0.64 0.44 -0.30 32 15 463 +15
29JUN26 110.00 C 0.00 0.00 0.00 0.30 -0.24 32 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.19 31 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.16 31 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.13 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.10 30 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 32.58 -1.60 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.46 -1.25 56 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 28.01 -1.24 52 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 25.60 -1.34 49 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 22.73 -1.73 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.65 -1.52 41 0 0 0
30JUL26 70.00 C 17.90 17.90 17.90 18.84 -1.04 45 7 18 0
30JUL26 72.50 C 0.00 0.00 0.00 16.03 -1.77 36 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 14.10 -1.20 37 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.19 -1.13 36 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.40 -1.08 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.01 -0.78 36 0 28 0
30JUL26 85.00 C 0.00 0.00 0.00 7.37 -0.96 35 0 157 0
30JUL26 87.50 C 5.52 5.52 5.52 6.14 -0.81 34 15 160 +15
30JUL26 90.00 C 0.00 0.00 0.00 5.05 -0.67 34 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 4.13 -0.58 34 0 40 0
30JUL26 95.00 C 0.00 0.00 0.00 3.37 -0.49 34 0 25 0
30JUL26 97.50 C 2.63 2.63 2.63 2.72 -0.43 34 4 73 +4
30JUL26 100.00 C 2.14 2.14 2.14 2.16 -0.39 34 4 38 +4
30JUL26 102.50 C 0.00 0.00 0.00 1.72 -0.31 34 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.36 -0.22 34 0 34 0
30JUL26 107.50 C 1.12 1.12 1.12 1.05 -0.20 34 30 50 +28
30JUL26 110.00 C 0.00 0.00 0.00 0.82 -0.15 33 0 17 0
30JUL26 112.50 C 0.00 0.00 0.00 0.64 -0.10 34 0 71 0
30JUL26 115.00 C 0.00 0.00 0.00 0.48 -0.10 33 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.37 -0.06 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.28 - 33 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 41.53 -1.59 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.54 -1.59 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.54 -1.60 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.54 -1.60 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.55 -1.60 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.08 -1.59 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.62 -1.61 40 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 30.46 -1.32 46 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 28.01 -1.34 43 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 25.60 -1.41 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.99 -1.74 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.85 -1.67 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.30 -1.08 39 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.92 -1.41 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.24 -1.07 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 13.49 -1.04 36 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 11.89 -0.96 35 0 127 0
29SEP26 82.50 C 0.00 0.00 0.00 10.68 -0.63 36 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 8.95 -1.00 34 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 7.73 -0.77 34 0 197 0
29SEP26 90.00 C 6.10 6.18 6.10 6.65 -0.74 34 3 201 +2
29SEP26 92.50 C 0.00 0.00 0.00 5.71 -0.67 33 0 224 0
29SEP26 95.00 C 0.00 0.00 0.00 4.88 -0.57 33 0 551 0
29SEP26 97.50 C 0.00 0.00 0.00 4.17 -0.49 33 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 3.54 -0.44 33 0 100 0
29SEP26 102.50 C 0.00 0.00 0.00 3.05 -0.34 34 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.61 -0.26 34 0 129 0
29SEP26 107.50 C 2.20 2.20 2.20 2.20 -0.32 34 1 39 +1
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.23 34 0 69 0
29SEP26 112.50 C 0.00 0.00 0.00 1.59 -0.23 34 0 136 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 -0.18 34 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.08 -0.19 34 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.89 -0.14 34 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.75 -0.11 34 0 45 0
29SEP26 125.00 C 0.00 0.00 0.00 0.60 -0.11 34 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.52 -0.06 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 38.57 -1.59 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.55 -1.63 33 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 35.15 -1.59 37 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 32.62 -1.73 32 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 30.46 -1.59 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.12 -1.73 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.00 -1.69 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.96 -1.63 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.98 -1.60 35 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 20.09 -1.51 34 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 18.26 -1.45 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.56 -1.38 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.92 -1.34 33 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.68 -1.06 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 12.66 -0.58 35 0 630 0
30DEC26 85.00 C 10.80 10.80 10.80 11.00 -0.96 34 1 482 0
30DEC26 87.50 C 0.00 0.00 0.00 9.81 -0.78 33 0 116 0
30DEC26 90.00 C 0.00 0.00 0.00 8.73 -0.72 33 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 7.76 -0.65 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 6.89 -0.60 33 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 6.11 -0.53 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 5.42 -0.49 33 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 4.80 -0.45 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 4.26 -0.38 33 0 76 0
30DEC26 107.50 C 0.00 0.00 0.00 3.78 -0.37 34 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.37 -0.27 34 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 3.00 -0.21 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.63 -0.16 34 0 13 0
30DEC26 117.50 C 2.26 2.26 2.26 2.34 -0.10 34 1 2 +1
30DEC26 120.00 C 0.00 0.00 0.00 2.02 -0.11 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.73 -0.04 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.54 -0.02 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.34 0.00 34 0 30 0
30DEC26 130.00 C 1.35 1.35 1.35 1.20 +0.01 34 6 301 0
30MAR27 50.00 C 0.00 0.00 0.00 37.85 -1.78 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.62 -1.76 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.43 -1.74 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.27 -1.73 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.18 -1.70 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.16 -1.65 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 25.20 -1.60 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.41 -1.44 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.48 -1.49 35 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 19.75 -1.42 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 18.11 -1.35 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.54 -1.29 33 0 0 0
30MAR27 80.00 C 14.90 15.01 14.90 15.53 -0.77 35 2 7 +2
30MAR27 82.50 C 0.00 0.00 0.00 14.19 -0.58 34 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 12.76 -0.86 34 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 11.46 -0.80 33 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 10.37 -0.76 33 0 77 0
30MAR27 92.50 C 0.00 0.00 0.00 9.38 -0.68 33 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 8.48 -0.68 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 7.67 -0.56 33 0 58 0
30MAR27 100.00 C 6.70 6.70 6.70 6.96 -0.48 33 30 456 +30
30MAR27 102.50 C 5.88 5.88 5.88 6.29 -0.43 33 30 52 +30
30MAR27 105.00 C 0.00 0.00 0.00 5.69 -0.38 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 5.16 -0.40 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.68 -0.37 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 4.24 -0.26 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 3.87 -0.22 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 3.50 -0.18 33 0 8 0
30MAR27 120.00 C 3.05 3.05 3.05 3.13 - 34 1 1 -
TOTAL CALL 1,648 47,462 +721
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 75.00 P 0.03 0.03 0.03 0.02 +0.01 63 30 40 +30
17APR26 77.50 P 0.08 0.08 0.08 0.04 +0.02 57 15 61 +15
17APR26 80.00 P 0.15 0.20 0.13 0.09 +0.03 51 24 41 +20
17APR26 82.50 P 0.35 0.40 0.26 0.23 +0.06 46 9 238 +9
17APR26 85.00 P 0.78 0.96 0.65 0.59 +0.15 41 23 232 -7
17APR26 87.50 P 1.95 2.06 1.37 1.37 +0.37 36 27 74 +7
17APR26 90.00 P 3.82 3.82 3.68 2.99 +0.85 35 16 37 +14
17APR26 92.50 P 0.00 0.00 0.00 5.23 +1.27 39 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 7.63 +1.46 41 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 10.10 +1.53 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 12.60 +1.55 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 15.53 +1.98 112 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 18.05 +2.00 126 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 20.55 +1.97 137 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 23.05 +1.98 148 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 25.20 +1.63 122 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 28.06 +1.99 170 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 30.92 +2.35 205 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 33.02 - 187 0 0 -
24APR26 60.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
24APR26 62.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
24APR26 65.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
24APR26 67.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
24APR26 70.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
24APR26 72.50 P 0.09 0.09 0.09 0.04 - 50 10 10 -
24APR26 75.00 P 0.17 0.17 0.17 0.09 - 48 3 3 -
24APR26 77.50 P 0.00 0.00 0.00 0.19 - 46 0 0 -
24APR26 80.00 P 0.44 0.46 0.43 0.36 - 43 6 6 -
24APR26 82.50 P 0.94 1.01 0.86 0.69 - 40 76 56 -
24APR26 85.00 P 1.65 1.70 1.45 1.26 - 38 118 117 -
24APR26 87.50 P 0.00 0.00 0.00 2.18 - 35 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 3.67 - 35 0 0 -
24APR26 92.50 P 0.00 0.00 0.00 5.52 - 33 0 0 -
24APR26 95.00 P 0.00 0.00 0.00 7.86 - 38 0 0 -
24APR26 97.50 P 0.00 0.00 0.00 10.20 - 39 0 0 -
24APR26 100.00 P 0.00 0.00 0.00 13.00 - 59 0 0 -
24APR26 102.50 P 0.00 0.00 0.00 15.56 - 69 0 0 -
24APR26 105.00 P 0.00 0.00 0.00 18.11 - 79 0 0 -
24APR26 107.50 P 0.00 0.00 0.00 20.70 - 89 0 0 -
24APR26 110.00 P 0.00 0.00 0.00 23.19 - 96 0 0 -
24APR26 112.50 P 0.00 0.00 0.00 25.71 - 104 0 0 -
24APR26 115.00 P 0.00 0.00 0.00 28.31 - 114 0 0 -
24APR26 117.50 P 0.00 0.00 0.00 30.92 - 125 0 0 -
24APR26 120.00 P 0.00 0.00 0.00 33.58 - 137 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 218 0
29APR26 65.00 P 0.04 0.04 0.03 0.02 +0.01 57 100 477 +100
29APR26 67.50 P 0.06 0.06 0.06 0.04 +0.03 55 20 422 +13
29APR26 70.00 P 0.10 0.10 0.09 0.07 +0.04 53 43 947 +40
29APR26 72.50 P 0.16 0.16 0.14 0.12 +0.07 50 25 878 -5
29APR26 75.00 P 0.30 0.30 0.21 0.21 +0.10 47 51 943 -3
29APR26 77.50 P 0.48 0.48 0.36 0.36 +0.14 44 88 804 -60
29APR26 80.00 P 0.65 0.78 0.54 0.60 +0.19 42 98 1,432 +21
29APR26 82.50 P 1.06 1.27 1.00 1.01 +0.25 39 75 1,420 +24
29APR26 85.00 P 1.87 2.03 1.50 1.63 +0.37 37 52 1,575 +5
29APR26 87.50 P 2.88 3.00 2.80 2.53 +0.50 34 43 876 +1
29APR26 90.00 P 4.01 4.80 4.01 3.93 +0.74 33 20 490 -13
29APR26 92.50 P 0.00 0.00 0.00 5.86 +1.10 34 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 7.94 +1.20 34 0 85 0
29APR26 97.50 P 0.00 0.00 0.00 10.22 +1.34 33 0 0 0
29APR26 100.00 P 13.29 13.32 13.29 13.00 +1.81 50 19 90 +15
29APR26 102.50 P 0.00 0.00 0.00 15.56 +1.97 58 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.11 +2.05 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.70 +2.12 75 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.19 +2.12 80 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.71 +2.14 87 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.31 +2.24 95 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.92 +2.35 104 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.58 +2.51 114 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 0.03 +0.02 52 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.04 51 0 39 0
28MAY26 60.00 P 0.14 0.14 0.14 0.08 +0.06 49 12 97 0
28MAY26 62.50 P 0.20 0.20 0.20 0.13 +0.09 47 2 148 +2
28MAY26 65.00 P 0.20 0.20 0.20 0.20 +0.13 46 1 225 0
28MAY26 67.50 P 0.30 0.38 0.30 0.32 +0.19 45 4 159 +3
28MAY26 70.00 P 0.48 0.48 0.48 0.45 +0.23 43 2 394 0
28MAY26 72.50 P 0.70 0.70 0.63 0.67 +0.29 41 5 420 0
28MAY26 75.00 P 0.98 1.10 0.98 0.97 +0.34 40 95 588 +18
28MAY26 77.50 P 1.51 1.51 1.43 1.38 +0.38 38 30 802 +15
28MAY26 80.00 P 2.16 2.16 2.00 1.93 +0.43 37 45 481 0
28MAY26 82.50 P 2.89 3.02 2.59 2.64 +0.57 35 57 976 +7
28MAY26 85.00 P 3.42 3.97 3.42 3.54 +0.61 34 31 683 -5
28MAY26 87.50 P 5.22 5.22 5.08 4.70 +0.66 33 132 903 +119
28MAY26 90.00 P 6.58 6.58 6.58 6.16 +0.80 32 5 354 +5
28MAY26 92.50 P 0.00 0.00 0.00 8.04 +1.07 33 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 10.00 +1.22 33 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 12.08 +1.24 33 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.28 +1.32 33 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.81 +1.61 37 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.04 +1.43 36 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 21.88 +1.88 46 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 23.82 +1.39 35 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.09 +1.22 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.52 +1.20 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 31.19 +1.41 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 33.60 +1.36 0 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 45 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29JUN26 52.50 P 0.14 0.14 0.14 0.01 -0.01 39 10 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 2,381 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 39 0 205 0
29JUN26 60.00 P 0.35 0.35 0.35 0.09 +0.01 38 1 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 427 0
29JUN26 65.00 P 0.54 0.54 0.54 0.26 +0.03 37 15 1,739 0
29JUN26 67.50 P 0.74 0.74 0.74 0.42 +0.04 37 2 696 0
29JUN26 70.00 P 0.00 0.00 0.00 0.66 +0.08 36 0 2,590 0
29JUN26 72.50 P 0.00 0.00 0.00 0.99 +0.12 36 0 2,923 0
29JUN26 75.00 P 1.69 1.69 1.69 1.45 +0.19 36 4 2,253 0
29JUN26 77.50 P 2.15 2.15 2.15 2.04 +0.26 35 30 1,289 0
29JUN26 80.00 P 2.99 2.99 2.82 2.71 +0.34 34 6 4,725 0
29JUN26 82.50 P 0.00 0.00 0.00 3.54 +0.44 33 0 1,286 0
29JUN26 85.00 P 4.73 4.73 4.73 4.57 +0.56 33 5 1,294 -5
29JUN26 87.50 P 6.00 6.36 6.00 5.84 +0.69 32 46 717 +18
29JUN26 90.00 P 7.75 7.75 7.75 7.26 +0.76 32 3 716 0
29JUN26 92.50 P 0.00 0.00 0.00 8.81 +0.78 31 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 10.86 +1.01 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 12.79 +1.06 32 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.85 +1.13 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.40 +1.58 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.56 +1.52 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.88 +1.56 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.30 +1.65 38 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.71 +1.68 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.11 +1.67 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.58 +1.72 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.00 +1.70 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.16 +0.08 43 0 5 0
30JUL26 57.50 P 0.42 0.44 0.42 0.24 +0.11 42 30 40 +9
30JUL26 60.00 P 0.55 0.55 0.55 0.36 +0.15 41 1 5 +1
30JUL26 62.50 P 0.00 0.00 0.00 0.52 +0.19 41 0 72 0
30JUL26 65.00 P 0.86 0.86 0.86 0.74 +0.24 40 15 26 +15
30JUL26 67.50 P 0.00 0.00 0.00 1.03 +0.30 39 0 3 0
30JUL26 70.00 P 1.39 1.39 1.39 1.33 +0.29 38 1 64 +1
30JUL26 72.50 P 1.78 1.78 1.78 1.72 +0.29 37 1 45 0
30JUL26 75.00 P 0.00 0.00 0.00 2.25 +0.33 36 0 46 0
30JUL26 77.50 P 0.00 0.00 0.00 2.88 +0.39 36 0 31 0
30JUL26 80.00 P 3.71 3.82 3.71 3.62 +0.46 35 26 153 +26
30JUL26 82.50 P 4.81 4.81 4.77 4.49 +0.51 34 31 93 +31
30JUL26 85.00 P 0.00 0.00 0.00 5.53 +0.58 33 0 52 0
30JUL26 87.50 P 7.25 7.25 7.03 6.74 +0.64 33 85 86 +65
30JUL26 90.00 P 0.00 0.00 0.00 8.18 +0.74 32 0 22 0
30JUL26 92.50 P 0.00 0.00 0.00 9.67 +0.73 32 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.75 +1.06 33 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.62 +1.16 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.80 +1.42 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.94 +1.55 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.11 +1.57 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.37 +1.64 36 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.51 +1.52 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.02 +1.73 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.40 +1.77 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.62 +1.61 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.24 - 41 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 +0.06 42 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.06 42 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.07 41 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.08 41 0 79 0
29SEP26 52.50 P 0.56 0.56 0.56 0.27 +0.12 41 1 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 +0.14 40 0 143 0
29SEP26 57.50 P 0.82 0.82 0.82 0.55 +0.19 40 1 111 +1
29SEP26 60.00 P 0.00 0.00 0.00 0.77 +0.25 39 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 1.02 +0.27 39 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 +0.34 38 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.78 +0.39 38 0 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.25 +0.41 38 0 475 0
29SEP26 72.50 P 0.00 0.00 0.00 2.81 +0.45 37 0 347 0
29SEP26 75.00 P 0.00 0.00 0.00 3.44 +0.44 36 0 1,016 0
29SEP26 77.50 P 0.00 0.00 0.00 4.11 +0.36 35 0 342 0
29SEP26 80.00 P 5.13 5.13 5.13 4.96 +0.41 35 15 3,156 +15
29SEP26 82.50 P 0.00 0.00 0.00 6.03 +0.57 35 0 514 0
29SEP26 85.00 P 0.00 0.00 0.00 7.16 +0.64 34 0 516 0
29SEP26 87.50 P 0.00 0.00 0.00 8.42 +0.74 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.84 +0.81 34 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 11.31 +0.77 33 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.11 +0.99 34 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.00 +1.17 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.01 +1.29 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.01 +1.37 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.07 +1.42 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.19 +1.49 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.22 +1.41 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.59 +1.60 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.86 +1.65 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.15 +1.67 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.50 +1.72 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.87 +1.75 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.28 +1.79 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.71 +1.82 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.15 +1.84 39 0 0 0
30DEC26 49.00 P 0.74 0.74 0.74 0.28 +0.03 37 1 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.03 37 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 +0.04 37 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.06 36 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 +0.12 37 0 39 0
30DEC26 60.00 P 1.64 1.64 1.64 1.22 +0.16 36 2 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.59 +0.15 36 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.05 +0.21 36 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.56 +0.22 36 0 212 0
30DEC26 70.00 P 0.00 0.00 0.00 3.21 +0.30 36 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 3.88 +0.32 35 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 4.66 +0.43 35 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 5.49 +0.43 34 0 232 0
30DEC26 80.00 P 0.00 0.00 0.00 6.43 +0.46 34 0 1,033 0
30DEC26 82.50 P 7.63 7.86 7.63 7.48 +0.52 34 65 744 +65
30DEC26 85.00 P 0.00 0.00 0.00 8.64 +0.60 33 0 605 0
30DEC26 87.50 P 10.17 10.17 10.17 9.93 +0.65 33 17 40 +17
30DEC26 90.00 P 11.60 11.60 11.60 11.33 +0.70 33 17 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.78 +0.74 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.40 +0.82 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.42 +1.18 34 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.30 +1.25 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.21 +1.31 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.16 +1.33 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.20 +1.40 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.29 +1.45 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.43 +1.51 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.61 +1.55 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.82 +1.59 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.08 +1.63 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.36 +1.66 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.52 +1.54 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.00 +1.72 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.35 +1.73 36 0 0 0
30MAR27 50.00 P 1.05 1.05 1.05 0.60 +0.09 36 1 30 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.81 +0.11 36 0 91 0
30MAR27 55.00 P 0.00 0.00 0.00 1.09 +0.12 36 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.42 +0.20 36 0 1 0
30MAR27 60.00 P 2.12 2.12 2.12 1.79 +0.21 36 2 4 +2
30MAR27 62.50 P 0.00 0.00 0.00 2.27 +0.22 35 0 2 0
30MAR27 65.00 P 2.86 3.01 2.86 2.78 +0.23 35 25 38 +25
30MAR27 67.50 P 0.00 0.00 0.00 3.42 +0.31 35 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.05 +0.29 35 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 4.75 +0.37 34 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 5.53 +0.43 34 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 6.45 +0.49 33 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 7.40 +0.52 33 0 47 0
30MAR27 82.50 P 0.00 0.00 0.00 8.49 +0.58 33 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 9.67 +0.62 33 0 576 0
30MAR27 87.50 P 0.00 0.00 0.00 10.99 +0.69 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.41 +0.77 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.86 +0.78 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.42 +0.72 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.13 +0.78 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.29 +1.22 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.13 +1.25 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.03 +1.28 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.02 +1.35 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.04 +1.39 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.12 +1.44 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.23 +1.47 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.40 +1.52 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.59 - 34 0 0 -
TOTAL PUT 1,871 62,499 +677
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$ 4.84
29APR26 3.70 C 0.00 0.00 0.00 1.15 -0.10 66 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.05 -0.10 61 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.85 -0.11 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.75 -0.12 44 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.66 -0.11 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.58 -0.11 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.51 -0.09 57 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.42 -0.10 52 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 -0.08 54 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.10 50 0 2 0
29APR26 4.80 C 0.21 0.21 0.21 0.23 -0.07 51 10 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 -0.07 50 0 58 0
29APR26 5.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 258 0
29APR26 5.25 C 0.00 0.00 0.00 0.07 -0.04 50 0 207 0
29APR26 5.50 C 0.04 0.04 0.04 0.03 -0.02 50 5 216 +5
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 56 0 192 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.17 -0.11 49 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.08 -0.10 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.99 -0.10 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.90 -0.10 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.82 -0.10 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.74 -0.09 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.66 -0.09 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 -0.08 48 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 -0.08 47 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 -0.08 46 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.08 46 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 -0.08 44 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 -0.06 45 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.25 -0.06 46 0 319 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 -0.05 45 0 448 0
28MAY26 5.50 C 0.11 0.11 0.11 0.10 -0.04 45 100 109 +39
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.03 44 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 466 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 49 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 31 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 -0.11 46 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 -0.11 45 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.03 -0.11 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.95 -0.10 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 -0.09 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.79 -0.10 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.09 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.65 -0.09 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 -0.09 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.08 44 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.08 43 0 223 0
29JUN26 4.80 C 0.45 0.45 0.45 0.41 -0.07 42 18 108 +18
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.06 43 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.07 42 0 50 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.04 43 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.04 43 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.03 43 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 179 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.02 44 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 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 0.01 0.00 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.24 -0.10 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.16 -0.10 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.08 -0.09 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.00 -0.09 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.93 -0.09 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.85 -0.09 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.79 -0.08 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.72 -0.09 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 -0.08 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 -0.06 43 0 0 0
30JUL26 4.80 C 0.52 0.52 0.52 0.48 -0.08 42 15 15 +15
30JUL26 4.90 C 0.00 0.00 0.00 0.42 -0.08 41 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 -0.07 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.05 42 0 10 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.32 -0.08 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.25 -0.08 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 -0.08 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 -0.09 44 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 -0.07 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.07 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.07 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.07 44 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 -0.07 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.06 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 -0.08 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.06 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.07 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.06 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.06 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.04 42 0 15 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 68 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.42 -0.08 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.34 -0.09 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 -0.09 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.20 -0.09 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 -0.08 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 -0.07 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.07 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.07 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.07 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.07 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.07 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.04 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.05 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.49 -0.10 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.42 -0.10 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 -0.09 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.23 -0.09 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 -0.09 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.11 -0.09 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.00 -0.08 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.08 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.06 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.06 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 -0.07 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 -0.07 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.07 41 0 0 0
30MAR27 5.50 C 0.59 0.59 0.59 0.57 -0.05 40 100 100 +100
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
TOTAL CALL 248 13,568 +177
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 57 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 +0.01 56 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.01 54 0 295 0
29APR26 4.40 P 0.06 0.06 0.06 0.06 +0.02 55 40 373 -40
29APR26 4.50 P 0.09 0.09 0.09 0.08 +0.02 53 1 387 +1
29APR26 4.60 P 0.11 0.12 0.11 0.11 +0.02 53 35 218 +30
29APR26 4.70 P 0.17 0.17 0.15 0.15 +0.03 53 107 258 +38
29APR26 4.80 P 0.00 0.00 0.00 0.20 +0.04 54 0 254 0
29APR26 4.90 P 0.00 0.00 0.00 0.25 +0.05 54 0 235 0
29APR26 5.00 P 0.30 0.30 0.30 0.30 +0.05 51 1 181 0
29APR26 5.25 P 0.00 0.00 0.00 0.48 +0.08 52 0 104 0
29APR26 5.50 P 0.00 0.00 0.00 0.71 +0.11 60 0 138 0
29APR26 5.75 P 0.00 0.00 0.00 0.93 +0.10 58 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 1.19 +0.12 75 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.43 +0.11 78 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.67 +0.10 79 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.93 +0.12 96 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.18 +0.12 104 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.43 +0.12 112 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.68 +0.12 119 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.93 +0.12 126 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.18 +0.12 133 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.43 +0.12 140 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.68 +0.12 146 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.93 +0.12 152 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.18 +0.12 157 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.43 +0.12 163 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.68 +0.12 168 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.93 +0.12 173 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.01 50 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 +0.01 47 0 245 0
28MAY26 4.20 P 0.09 0.09 0.09 0.08 +0.01 47 5 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 +0.02 48 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 +0.02 47 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 +0.03 48 0 57 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 +0.04 48 0 236 0
28MAY26 4.70 P 0.26 0.26 0.25 0.25 +0.04 48 143 130 +103
28MAY26 4.80 P 0.00 0.00 0.00 0.30 +0.05 48 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 +0.05 47 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 260 0
28MAY26 5.25 P 0.00 0.00 0.00 0.57 +0.07 47 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.76 +0.08 47 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.98 +0.09 50 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.20 +0.09 50 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.44 +0.10 53 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.69 +0.12 59 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.93 +0.12 60 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.18 +0.12 65 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.43 +0.12 70 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.68 +0.12 74 0 6 -8
28MAY26 7.75 P 0.00 0.00 0.00 2.93 +0.12 79 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.18 +0.12 83 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.43 +0.12 87 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.68 +0.12 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.93 +0.12 95 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.18 +0.12 98 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.43 +0.12 102 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.68 +0.12 105 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.93 +0.12 108 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 +0.02 46 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.11 +0.02 45 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 +0.02 44 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.02 45 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.19 +0.03 44 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.23 +0.03 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 +0.03 44 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.04 45 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.05 45 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.05 44 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.05 44 0 111 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 +0.06 45 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 +0.09 46 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 1.02 +0.08 45 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.10 47 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.46 +0.10 46 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.69 +0.11 46 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.94 +0.12 51 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.18 +0.11 52 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.43 +0.12 56 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 +0.12 59 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.93 +0.12 63 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.18 +0.12 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.43 +0.12 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.68 +0.12 72 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.93 +0.12 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.18 +0.12 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.43 +0.12 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.68 +0.12 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.93 +0.12 86 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.37 +0.04 43 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.53 +0.05 43 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.69 +0.06 43 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.87 +0.08 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.06 +0.08 43 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.26 +0.08 43 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.49 +0.10 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.71 +0.10 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.94 +0.09 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.18 +0.10 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.43 +0.11 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 42 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.02 43 0 110 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.02 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.03 43 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.03 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.03 43 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.03 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.03 42 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.04 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.03 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.04 41 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.06 42 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.06 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.77 +0.07 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.92 +0.04 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.13 +0.07 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 +0.04 39 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.51 +0.04 39 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 +0.06 38 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.07 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.10 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.44 +0.11 43 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 +0.11 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.93 +0.12 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.18 +0.12 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.12 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.68 +0.12 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.93 +0.12 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.18 +0.12 57 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.43 +0.12 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.68 +0.11 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.93 +0.12 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.02 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 42 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.03 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 +0.05 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.04 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.05 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.05 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.06 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.04 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.05 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.58 +0.06 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 +0.06 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 +0.06 37 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 +0.07 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.08 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.08 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 +0.10 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 +0.11 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.12 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.68 +0.12 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.93 +0.12 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.18 +0.12 49 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.43 +0.12 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.68 +0.11 52 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.93 +0.12 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 +0.02 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.02 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.03 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.03 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.03 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.04 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.04 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.73 +0.04 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.04 39 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.05 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.05 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.27 +0.04 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.06 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.06 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.04 +0.06 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.26 +0.07 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 +0.07 37 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.08 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 +0.07 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 +0.09 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.43 +0.11 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.68 +0.11 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.93 +0.12 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.18 +0.12 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.43 +0.12 45 0 0 0
TOTAL PUT 332 15,905 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 137.80
29APR26 72.50 C 0.00 0.00 0.00 65.37 -0.42 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.88 -0.41 88 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.38 -0.42 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.88 -0.42 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.39 -0.41 79 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.89 -0.41 70 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.39 -0.42 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.89 -0.42 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.40 -0.42 62 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 42.91 -0.42 63 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 40.42 -0.42 62 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 37.93 -0.44 60 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 35.46 -0.44 61 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 33.01 -0.34 62 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 30.56 -0.44 60 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 28.17 -0.14 61 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 25.81 -0.32 61 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 23.50 -1.15 61 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 21.27 -0.53 61 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 19.11 -0.55 61 0 125 0
29APR26 122.50 C 0.00 0.00 0.00 17.05 -0.57 61 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 15.10 -0.58 61 0 134 0
29APR26 127.50 C 0.00 0.00 0.00 13.27 -0.59 61 0 44 0
29APR26 130.00 C 0.00 0.00 0.00 11.57 -0.60 61 0 166 0
29APR26 132.50 C 0.00 0.00 0.00 10.01 -0.59 61 0 48 0
29APR26 135.00 C 10.00 10.00 8.00 8.33 -0.57 59 8 201 -4
29APR26 137.50 C 7.38 7.38 7.38 7.26 -0.39 61 2 60 +2
29APR26 140.00 C 7.20 7.20 6.10 6.10 -0.59 61 9 46 -2
29APR26 142.50 C 0.00 0.00 0.00 5.29 -0.57 62 0 33 0
29APR26 145.00 C 4.90 5.25 4.65 4.42 -0.50 62 11 117 +10
29APR26 147.50 C 5.05 5.05 4.28 3.64 -0.47 62 5 100 0
29APR26 150.00 C 3.80 4.20 3.73 2.98 -0.42 62 6 319 0
29APR26 152.50 C 3.12 3.12 3.12 2.41 -0.39 62 2 6 +2
29APR26 155.00 C 2.72 2.72 2.72 1.94 -0.35 62 2 88 +2
29APR26 157.50 C 2.39 2.39 2.39 1.55 -0.31 62 2 2 +2
29APR26 160.00 C 2.20 2.60 2.20 1.23 -0.27 62 8 23 +5
29APR26 162.50 C 1.86 2.21 1.72 0.97 -0.23 62 48 76 +33
28MAY26 72.50 C 0.00 0.00 0.00 65.52 -0.42 61 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 63.03 -0.42 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.55 -0.42 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.07 -0.43 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.60 -0.44 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.14 -0.45 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.69 -0.46 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.26 -0.47 60 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.12 -0.22 69 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 43.69 -0.28 66 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 41.21 -0.43 63 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 38.59 +0.08 56 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 36.48 -0.21 60 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 33.66 -0.99 50 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 31.65 -0.35 54 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 29.39 -0.89 53 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 27.32 -0.88 54 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 26.04 -0.68 60 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 24.15 -0.01 60 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 22.34 -0.72 60 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 20.61 -0.73 60 0 17 0
28MAY26 125.00 C 0.00 0.00 0.00 18.97 -0.74 60 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 17.42 -0.75 61 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 15.95 -0.76 60 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 14.57 -0.30 60 0 29 0
28MAY26 135.00 C 13.65 13.65 13.65 12.96 -0.80 59 1 61 +1
28MAY26 137.50 C 12.01 12.01 12.01 11.88 -1.07 59 1 34 -1
28MAY26 140.00 C 0.00 0.00 0.00 11.07 -0.55 61 0 158 0
28MAY26 142.50 C 10.50 10.50 10.50 10.08 -0.60 61 4 37 +4
28MAY26 145.00 C 0.00 0.00 0.00 9.22 -0.58 62 0 6 0
28MAY26 147.50 C 0.00 0.00 0.00 8.30 -0.71 62 0 193 0
28MAY26 150.00 C 8.28 8.28 7.95 7.47 -0.69 62 2 183 +1
28MAY26 152.50 C 0.00 0.00 0.00 6.70 -0.67 62 0 11 0
28MAY26 155.00 C 7.38 7.38 6.82 6.00 -0.64 61 4 302 +4
28MAY26 157.50 C 0.00 0.00 0.00 5.36 -0.62 61 0 15 0
28MAY26 160.00 C 0.00 0.00 0.00 4.78 -0.59 61 0 16 0
28MAY26 162.50 C 0.00 0.00 0.00 4.26 -0.56 61 0 12 0
29JUN26 72.50 C 0.00 0.00 0.00 65.73 -0.43 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.28 -0.43 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.84 -0.43 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.42 -0.43 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.01 -0.44 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.63 -0.45 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.27 -0.46 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.95 -0.46 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.66 -0.47 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 44.41 -0.47 58 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 42.20 -0.48 58 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 39.84 -0.69 56 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 37.87 -0.56 58 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 35.77 -0.47 57 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 33.71 +0.09 57 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 31.34 -0.72 54 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 29.51 -0.55 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 28.26 +0.05 58 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 26.57 +0.29 58 0 113 0
29JUN26 120.00 C 0.00 0.00 0.00 24.92 -0.51 58 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 23.31 -0.53 58 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 21.79 -0.53 58 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 20.34 -0.53 58 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 18.96 -0.53 58 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 17.66 -0.52 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 16.21 -0.35 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 15.11 -0.41 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 14.09 -0.40 58 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 13.14 -0.40 58 0 2 0
29JUN26 145.00 C 0.00 0.00 0.00 12.42 -0.23 59 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 11.46 -0.38 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 10.67 -0.41 60 0 21 0
29JUN26 152.50 C 0.00 0.00 0.00 9.84 -0.46 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 9.07 -0.45 59 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 8.35 -0.43 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 7.46 -0.40 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 6.86 -0.39 58 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.83 -0.41 59 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.04 -0.40 59 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.31 -0.39 59 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 30.63 -0.40 59 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 29.02 -0.39 59 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 27.47 -0.38 59 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 25.98 -0.37 59 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.55 -0.37 59 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 23.18 +0.03 59 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 21.87 -0.36 59 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 20.37 -0.21 58 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 19.23 -0.20 58 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 17.96 -0.39 58 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 17.09 -0.24 59 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 16.08 -0.29 59 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 15.28 -0.19 59 0 11 0
30JUL26 147.50 C 0.00 0.00 0.00 14.33 -0.29 59 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 13.68 -0.15 60 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 12.94 -0.14 60 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 12.14 -0.25 60 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 11.37 -0.27 60 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 10.34 -0.26 59 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 9.68 -0.25 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.01 -0.43 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.75 -0.44 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.53 -0.44 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.34 -0.44 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.20 -0.44 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.09 -0.44 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.03 -0.44 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.01 -0.44 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 50.03 -0.45 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.11 -0.45 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.23 -0.45 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 44.40 -0.45 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 42.62 -0.46 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.90 -0.45 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 39.57 +0.13 61 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 37.60 -0.45 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 36.01 -0.46 59 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 34.52 +0.10 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 33.05 -0.06 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 31.73 +0.04 60 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 30.15 -0.53 59 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 28.84 -0.22 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 27.56 -0.12 59 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 26.74 +0.24 60 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 25.51 +0.09 60 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 24.56 +0.27 61 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 23.06 -0.20 60 0 75 0
29SEP26 140.00 C 22.80 22.80 22.50 22.09 -0.20 60 2 62 +1
29SEP26 142.50 C 0.00 0.00 0.00 21.16 -0.26 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 20.27 -0.20 60 0 6 0
29SEP26 147.50 C 0.00 0.00 0.00 19.46 -0.17 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.10 -0.73 59 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 17.86 -0.20 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 17.03 -0.30 61 0 9 0
29SEP26 157.50 C 0.00 0.00 0.00 16.23 -0.37 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.47 -0.36 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.31 -0.34 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.58 -0.39 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.49 -0.39 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.43 -0.39 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.42 -0.38 58 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 60.45 -0.38 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.52 -0.37 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.63 -0.37 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.79 -0.59 58 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 52.99 -0.37 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.24 -0.49 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.54 -0.43 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.87 -0.39 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 46.26 -0.34 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 44.68 -0.31 58 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 43.16 -0.27 58 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 41.67 -0.24 58 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 40.23 -0.33 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.84 -0.31 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 37.48 -0.19 58 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 36.17 -0.18 58 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 34.90 -0.30 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 33.67 -0.29 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 32.47 -0.21 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 31.44 -0.11 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.36 -0.10 59 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 29.31 -0.11 59 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 28.07 -0.25 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.17 -0.14 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 26.25 -0.15 59 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 25.39 -0.17 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.48 -0.23 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.87 -0.27 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 23.09 -0.27 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.36 -0.25 60 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.56 -0.23 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 20.78 -0.22 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.02 -0.22 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.82 -0.46 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 67.82 -0.47 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.87 -0.46 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.95 -0.47 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 62.08 -0.47 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 60.24 -0.48 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.45 -0.48 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 56.70 -0.48 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 55.00 -0.48 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.34 -0.48 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.72 -0.48 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.14 -0.48 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.60 -0.49 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.10 -0.49 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 45.65 -0.49 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.24 -0.48 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.86 -0.49 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.53 -0.48 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.23 -0.49 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.97 -0.49 55 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 37.75 -0.48 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 36.56 -0.49 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.41 -0.48 55 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 34.30 -0.48 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 33.21 -0.48 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 32.17 -0.47 55 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 32.08 -0.38 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 30.16 -0.47 55 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 29.21 -0.47 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.13 -0.48 57 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 28.21 -0.47 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.32 -0.47 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 26.45 -0.47 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 25.62 -0.46 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 24.81 -0.45 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.02 -0.45 57 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 23.26 -0.45 57 0 0 0
TOTAL CALL 117 6,782 +60
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29APR26 90.00 P 0.05 0.05 0.05 0.01 0.00 71 10 22 -10
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 63 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 92 0
29APR26 102.50 P 0.00 0.00 0.00 0.06 -0.02 62 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.10 -0.03 62 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.17 -0.03 62 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.26 -0.06 61 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.39 -0.06 61 0 24 0
29APR26 115.00 P 0.00 0.00 0.00 0.56 -0.09 61 0 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.82 -0.12 61 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 1.16 -0.11 61 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 1.59 -0.13 61 0 271 0
29APR26 125.00 P 0.00 0.00 0.00 2.11 -0.16 60 0 39 0
29APR26 127.50 P 0.00 0.00 0.00 2.74 -0.17 60 0 32 0
29APR26 130.00 P 3.30 3.30 3.30 3.54 -0.16 60 1 28 0
29APR26 132.50 P 0.00 0.00 0.00 4.46 -0.16 60 0 32 0
29APR26 135.00 P 0.00 0.00 0.00 5.60 -0.18 61 0 17 0
29APR26 137.50 P 6.48 6.85 6.48 6.92 -0.31 62 2 35 -1
29APR26 140.00 P 0.00 0.00 0.00 8.44 -0.19 63 0 40 0
29APR26 142.50 P 9.65 9.65 9.65 10.03 -0.09 64 2 6 0
29APR26 145.00 P 10.15 10.15 10.15 11.34 -0.43 61 1 5 0
29APR26 147.50 P 10.52 11.00 9.91 13.11 -0.03 61 6 15 +5
29APR26 150.00 P 15.50 15.50 15.50 14.96 +0.03 61 1 1 +1
29APR26 152.50 P 0.00 0.00 0.00 16.90 +0.03 61 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.96 +0.09 61 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 21.08 +0.13 61 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 23.27 +0.16 61 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.52 +0.21 61 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 63 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 0.00 63 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 -0.02 61 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.14 -0.04 61 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.20 -0.06 61 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.29 -0.06 61 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.40 -0.09 61 0 55 0
28MAY26 97.50 P 0.00 0.00 0.00 0.54 -0.10 61 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.72 -0.12 61 0 182 0
28MAY26 102.50 P 0.00 0.00 0.00 0.93 -0.16 60 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 1.18 -0.15 60 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 1.49 -0.19 60 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.87 -0.20 60 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 2.32 -0.23 60 0 4 0
28MAY26 115.00 P 0.00 0.00 0.00 2.83 -0.23 60 0 45 0
28MAY26 117.50 P 0.00 0.00 0.00 3.42 -0.27 60 0 4 0
28MAY26 120.00 P 0.00 0.00 0.00 4.08 -0.28 60 0 65 0
28MAY26 122.50 P 0.00 0.00 0.00 4.83 -0.30 60 0 27 0
28MAY26 125.00 P 5.50 5.50 5.50 5.66 -0.31 59 2 41 +2
28MAY26 127.50 P 0.00 0.00 0.00 6.56 -0.32 59 0 0 0
28MAY26 130.00 P 7.50 7.50 7.50 7.57 -0.33 59 1 19 0
28MAY26 132.50 P 0.00 0.00 0.00 8.82 -0.13 60 0 12 0
28MAY26 135.00 P 9.68 10.00 9.68 10.29 +0.10 61 3 32 0
28MAY26 137.50 P 0.00 0.00 0.00 11.57 -0.02 61 0 29 0
28MAY26 140.00 P 0.00 0.00 0.00 13.11 -0.04 62 0 34 0
28MAY26 142.50 P 0.00 0.00 0.00 14.42 -0.42 61 0 33 0
28MAY26 145.00 P 0.00 0.00 0.00 16.24 -0.25 63 0 12 0
28MAY26 147.50 P 0.00 0.00 0.00 17.93 -0.27 63 0 15 0
28MAY26 150.00 P 0.00 0.00 0.00 19.61 -0.28 63 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 20.84 -0.21 60 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 22.65 -0.21 60 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 24.51 -0.16 60 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.48 -0.13 60 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.45 -0.13 61 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 0.00 59 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 -0.01 59 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 -0.02 58 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.02 58 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.30 -0.03 58 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 0.40 -0.03 58 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.54 -0.03 58 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.69 -0.05 58 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.90 -0.05 58 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 1.13 -0.06 58 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 1.42 -0.07 58 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.74 -0.07 58 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 2.14 -0.08 58 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 2.55 -0.08 58 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.08 -0.09 58 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 3.62 -0.10 58 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 4.25 -0.11 58 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 4.95 -0.11 58 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.51 -0.27 57 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 6.35 -0.11 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 7.20 -0.11 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 8.15 -0.10 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 9.29 -0.05 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 10.47 -0.04 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 11.72 -0.04 58 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 13.00 -0.07 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.43 -0.03 59 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 15.97 -0.02 59 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 17.53 -0.02 60 0 30 0
29JUN26 145.00 P 0.00 0.00 0.00 19.17 -0.01 60 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 20.75 -0.17 60 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.93 -0.03 58 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 23.58 -0.04 58 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.34 +0.01 58 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.17 +0.02 58 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 29.00 +0.02 58 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 30.86 +0.04 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.80 +0.01 59 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.52 +0.02 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.24 +0.02 59 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.07 +0.03 59 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.72 -0.21 58 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 8.59 +0.03 58 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.57 +0.05 58 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 10.63 +0.05 58 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 11.69 +0.02 58 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 12.85 -0.04 58 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 14.13 -0.05 58 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.48 -0.04 58 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.05 +0.12 59 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 18.52 -0.18 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.02 -0.09 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 21.64 -0.09 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.31 -0.09 60 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.70 -0.19 59 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.37 -0.28 59 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.05 +0.15 59 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 29.77 +0.18 59 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 31.61 +0.18 59 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 33.46 +0.18 59 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.92 -0.02 59 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.15 -0.02 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.02 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.69 -0.02 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.01 -0.02 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.36 -0.03 59 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.80 -0.03 59 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 3.24 -0.03 59 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 3.73 -0.03 59 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.32 -0.03 59 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 4.90 -0.03 59 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 5.52 -0.03 59 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 6.27 -0.03 59 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 7.01 +0.18 59 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 7.57 +0.01 59 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 8.40 -0.03 58 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 9.59 +0.26 59 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 10.20 -0.03 58 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 11.18 +0.02 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 12.28 +0.04 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 13.32 -0.01 58 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 14.43 -0.13 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.66 -0.13 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.95 +0.01 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.29 0.00 58 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 19.69 0.00 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 21.14 -0.16 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 22.65 -0.16 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 24.28 -0.09 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.89 -0.09 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.54 -0.41 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.23 -0.23 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.97 -0.22 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.52 -0.44 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.54 -0.21 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.72 +0.06 59 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.46 +0.09 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.09 +0.02 58 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 +0.02 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.86 +0.04 58 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 3.32 +0.03 58 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 3.78 +0.03 58 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 4.32 +0.05 58 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 4.93 +0.05 58 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 5.54 +0.05 58 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 6.15 +0.05 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.92 +0.27 58 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 7.69 +0.29 58 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 8.22 +0.07 57 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 8.99 +0.08 57 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 9.92 +0.08 57 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 10.85 +0.08 57 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 11.78 +0.08 57 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.11 +0.48 58 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 14.23 +0.53 58 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 14.92 +0.11 57 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 16.04 +0.11 57 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 17.16 +0.10 57 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.31 0.00 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 19.62 +0.02 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.93 +0.14 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 22.53 +0.03 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.98 +0.03 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.47 +0.02 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.00 +0.02 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.58 +0.03 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.80 -0.11 57 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 31.85 +0.07 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.53 +0.07 59 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.25 +0.07 59 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.00 +0.08 59 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 38.77 +0.09 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 40.57 +0.09 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.41 +0.10 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.91 -0.05 55 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 -0.05 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.86 -0.05 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.37 -0.05 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.99 -0.05 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.61 -0.06 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.23 -0.06 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.94 -0.06 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 7.73 -0.06 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.51 -0.07 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.31 -0.06 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.17 -0.06 55 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 11.14 -0.07 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.29 +0.01 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 13.29 0.00 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.34 0.00 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.44 0.00 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.59 +0.01 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.79 +0.02 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.03 +0.03 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.31 +0.04 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.62 +0.03 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 22.99 +0.04 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.38 +0.04 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.82 +0.04 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.73 +0.01 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.21 0.00 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.73 0.00 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.29 +0.01 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.10 +0.22 56 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.65 +0.15 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.81 -0.04 55 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.38 -0.04 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.21 -0.01 58 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.58 -0.42 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.37 -0.42 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.53 +0.11 58 0 0 0
TOTAL PUT 29 4,519 -3
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$ 123.20
17APR26 95.00 C 0.00 0.00 0.00 28.22 -3.24 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 25.73 -3.16 77 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 23.23 -2.66 68 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 20.73 -3.01 60 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 18.23 -2.93 51 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 15.73 -2.86 43 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 13.24 -2.33 43 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 10.79 -2.32 45 0 0 0
17APR26 115.00 C 8.39 8.39 8.39 8.41 -2.29 45 1 0 -1
17APR26 117.50 C 0.00 0.00 0.00 6.38 -2.12 50 0 0 0
17APR26 120.00 C 4.55 4.63 3.95 4.13 -2.09 42 82 57 +46
17APR26 122.50 C 2.97 3.01 2.50 2.70 -1.90 45 335 363 +30
17APR26 125.00 C 1.86 1.95 1.40 1.57 -1.48 45 1,177 937 +252
17APR26 127.50 C 1.00 1.12 0.74 0.84 -1.12 45 1,289 2,747 +455
17APR26 130.00 C 0.60 0.63 0.42 0.39 -0.76 45 952 1,116 -45
17APR26 132.50 C 0.36 0.36 0.23 0.17 -0.46 45 418 625 -10
17APR26 135.00 C 0.23 0.23 0.14 0.07 -0.25 46 296 926 +82
17APR26 137.50 C 0.10 0.14 0.10 0.03 -0.12 47 62 821 +21
17APR26 140.00 C 0.12 0.12 0.04 0.01 -0.06 47 51 2,498 +9
17APR26 142.50 C 0.04 0.04 0.04 0.01 -0.02 52 100 200 +100
17APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 142 0
17APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
17APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
24APR26 102.50 C 0.00 0.00 0.00 20.79 - 42 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 18.32 - 42 0 0 -
24APR26 107.50 C 0.00 0.00 0.00 15.88 - 42 0 0 -
24APR26 110.00 C 0.00 0.00 0.00 13.50 - 42 0 0 -
24APR26 112.50 C 0.00 0.00 0.00 11.27 - 43 0 0 -
24APR26 115.00 C 0.00 0.00 0.00 9.35 - 47 0 0 -
24APR26 117.50 C 0.00 0.00 0.00 7.15 - 42 0 0 -
24APR26 120.00 C 5.79 5.79 5.79 5.28 - 40 30 30 -
24APR26 122.50 C 3.99 4.40 3.80 3.92 - 41 84 61 -
24APR26 125.00 C 3.10 3.10 2.65 2.84 - 42 92 75 -
24APR26 127.50 C 1.97 2.15 1.76 1.93 - 42 51 51 -
24APR26 130.00 C 1.40 1.50 1.32 1.30 - 42 53 53 -
24APR26 132.50 C 1.00 1.05 0.85 0.82 - 42 28 27 -
24APR26 135.00 C 0.71 0.71 0.56 0.50 - 42 42 42 -
24APR26 137.50 C 0.51 0.51 0.39 0.29 - 42 55 55 -
24APR26 140.00 C 0.35 0.36 0.35 0.16 - 42 11 10 -
24APR26 142.50 C 0.24 0.25 0.21 0.09 - 42 20 20 -
24APR26 145.00 C 0.20 0.21 0.20 0.05 - 42 9 9 -
24APR26 147.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 63.26 -2.50 0 0 400 0
29APR26 62.50 C 0.00 0.00 0.00 60.76 -2.81 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.26 -2.83 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.77 -2.81 74 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.22 -2.57 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.77 -2.55 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.22 -2.60 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.78 -2.55 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.28 -2.81 0 0 9 0
29APR26 82.50 C 0.00 0.00 0.00 40.79 -2.85 63 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.29 -2.80 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.79 -2.53 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.31 -2.51 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.86 -2.75 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.39 -3.07 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.81 -3.08 41 0 0 0
29APR26 100.00 C 23.03 23.43 22.83 23.43 -2.46 52 175 366 0
29APR26 102.50 C 0.00 0.00 0.00 20.86 -2.88 41 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.42 -2.74 40 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 16.03 -2.56 40 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 13.72 -2.24 40 0 717 0
29APR26 112.50 C 11.70 12.00 11.70 11.55 -2.15 40 3 20 -2
29APR26 115.00 C 9.36 9.36 9.36 9.53 -1.96 41 1 1,575 0
29APR26 117.50 C 7.28 7.28 7.28 7.67 -1.86 41 1 874 0
29APR26 120.00 C 6.15 6.15 6.09 5.95 -1.81 40 344 8,815 +339
29APR26 122.50 C 4.75 4.98 4.30 4.61 -1.58 40 276 4,648 +134
29APR26 125.00 C 3.50 3.67 3.25 3.40 -1.48 40 355 5,169 +314
29APR26 127.50 C 2.75 2.80 2.31 2.46 -1.24 40 1,760 6,923 +1,008
29APR26 130.00 C 1.80 2.06 1.67 1.81 -0.97 41 1,499 10,626 +583
29APR26 132.50 C 1.38 1.45 1.20 1.24 -0.80 41 920 3,726 +131
29APR26 135.00 C 1.02 1.06 0.86 0.83 -0.62 40 808 7,510 +369
29APR26 137.50 C 0.73 0.78 0.62 0.54 -0.47 40 540 3,016 +255
29APR26 140.00 C 0.43 0.60 0.43 0.34 -0.34 40 1,481 5,678 +278
29APR26 142.50 C 0.42 0.42 0.34 0.21 -0.24 40 79 2,583 -8
29APR26 145.00 C 0.36 0.40 0.27 0.13 -0.16 40 424 5,099 +85
29APR26 147.50 C 0.28 0.28 0.24 0.08 -0.11 41 27 2,172 +18
29APR26 150.00 C 0.15 0.23 0.15 0.05 -0.07 41 38 5,613 +1
29APR26 152.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 1,764 0
29APR26 155.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 6,052 0
29APR26 157.50 C 0.11 0.11 0.11 0.01 -0.02 42 1 1,715 -1
29APR26 160.00 C 0.05 0.05 0.05 0.01 -0.01 44 20 6,473 -17
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,846 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,658 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,515 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5,095 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,699 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 59 0 548 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,725 0
29APR26 182.50 C 0.02 0.02 0.02 0.01 0.00 64 45 633 +43
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,063 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 707 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 75 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 93 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 99 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 105 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 140 0
28MAY26 60.00 C 0.00 0.00 0.00 63.75 -2.97 109 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 61.26 -3.16 103 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 58.52 -2.72 83 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 56.03 -3.24 79 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.78 -2.54 88 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.94 -3.54 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.52 -2.77 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.33 -2.57 75 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.78 -3.11 69 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 40.97 -3.54 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.47 -2.47 76 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.08 -3.38 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.49 -2.43 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.22 -3.19 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.55 -2.20 58 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.12 -2.34 55 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.01 -3.00 41 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 21.76 -2.94 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.10 -2.32 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.73 -2.14 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.82 -2.32 43 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 13.92 -1.86 43 0 29 0
28MAY26 115.00 C 12.30 12.30 12.30 12.07 -1.90 42 30 49 +30
28MAY26 117.50 C 10.50 10.50 10.36 10.68 -1.43 43 3 491 +1
28MAY26 120.00 C 0.00 0.00 0.00 9.04 -1.62 41 0 2,566 0
28MAY26 122.50 C 7.60 8.03 7.60 7.64 -1.56 41 195 2,090 +115
28MAY26 125.00 C 6.68 6.76 6.39 6.54 -1.46 41 44 4,260 +5
28MAY26 127.50 C 5.63 5.64 5.35 5.47 -1.33 41 15 2,315 +11
28MAY26 130.00 C 4.74 4.85 4.39 4.59 -1.20 41 316 1,975 +20
28MAY26 132.50 C 3.93 4.03 3.74 3.81 -0.91 41 310 2,234 -61
28MAY26 135.00 C 3.27 3.35 3.09 3.13 -0.84 41 1,174 2,951 +491
28MAY26 137.50 C 2.64 2.70 2.56 2.57 -0.81 41 190 1,872 +130
28MAY26 140.00 C 2.18 2.27 2.00 2.07 -0.76 41 463 2,505 +209
28MAY26 142.50 C 1.84 1.89 1.64 1.70 -0.63 41 72 2,045 +22
28MAY26 145.00 C 1.46 1.55 1.33 1.36 -0.56 41 149 2,593 +122
28MAY26 147.50 C 1.17 1.25 1.09 1.08 -0.49 41 911 2,359 -30
28MAY26 150.00 C 1.00 1.07 0.87 0.86 -0.41 41 3,645 10,943 +3,549
28MAY26 152.50 C 0.75 0.75 0.75 0.67 -0.35 41 50 1,079 0
28MAY26 155.00 C 0.75 0.75 0.70 0.52 -0.29 41 92 2,122 -49
28MAY26 157.50 C 0.63 0.63 0.58 0.41 -0.24 41 3 1,371 0
28MAY26 160.00 C 0.58 0.58 0.48 0.31 -0.20 41 104 2,534 +3
28MAY26 162.50 C 0.45 0.45 0.38 0.24 -0.16 41 302 678 -186
28MAY26 165.00 C 0.40 0.40 0.33 0.18 -0.13 41 302 1,049 +271
28MAY26 167.50 C 0.37 0.37 0.32 0.14 -0.11 41 54 626 -24
28MAY26 170.00 C 0.38 0.38 0.29 0.11 -0.08 41 15 1,259 -8
28MAY26 172.50 C 0.27 0.27 0.27 0.08 -0.07 41 1 472 0
28MAY26 175.00 C 0.21 0.21 0.21 0.06 -0.05 41 30 314 +30
28MAY26 177.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 176 0
28MAY26 180.00 C 0.20 0.20 0.20 0.04 -0.03 42 20 460 +20
28MAY26 182.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 947 0
28MAY26 185.00 C 0.17 0.17 0.17 0.02 -0.02 41 43 1,564 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,358 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 197 0
28MAY26 195.00 C 0.10 0.10 0.10 0.01 0.00 43 1 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 298 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 376 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 63.75 -2.97 87 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.26 -3.16 82 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.60 -2.99 70 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.11 -3.16 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.78 -2.88 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.23 -3.25 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.70 -3.03 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.33 -2.90 59 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 44.83 -2.06 74 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 41.48 -3.03 56 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 39.47 -2.49 61 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 36.69 -2.91 52 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 34.49 -2.64 53 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 32.08 -2.58 51 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 29.73 -2.51 49 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 27.53 -2.35 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 25.30 -2.27 46 0 404 0
29JUN26 102.50 C 0.00 0.00 0.00 23.10 -2.22 45 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 20.99 -2.19 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 18.45 -2.04 39 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 16.60 -1.99 39 0 140 0
29JUN26 112.50 C 0.00 0.00 0.00 14.87 -1.92 39 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 13.68 -1.40 41 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 12.10 -1.82 41 0 1,299 0
29JUN26 120.00 C 10.62 10.90 10.62 10.72 -1.57 41 11 4,492 -5
29JUN26 122.50 C 0.00 0.00 0.00 9.41 -1.52 41 0 2,371 0
29JUN26 125.00 C 8.35 8.56 8.03 8.23 -1.46 40 388 6,514 +223
29JUN26 127.50 C 7.44 7.45 7.08 7.19 -1.36 40 265 3,244 +165
29JUN26 130.00 C 6.30 6.54 6.00 6.23 -1.25 40 327 7,237 +156
29JUN26 132.50 C 0.00 0.00 0.00 5.39 -1.15 40 550 2,371 +550
29JUN26 135.00 C 4.79 4.88 4.62 4.64 -1.06 40 340 11,712 -84
29JUN26 137.50 C 4.12 4.15 4.07 3.98 -0.97 40 6 3,858 +1
29JUN26 140.00 C 3.48 3.73 3.45 3.40 -0.86 40 44 5,635 +22
29JUN26 142.50 C 3.10 3.21 3.07 2.89 -0.79 40 235 4,477 0
29JUN26 145.00 C 2.75 2.78 2.54 2.45 -0.69 40 39 3,706 -31
29JUN26 147.50 C 2.48 2.48 2.15 2.07 -0.63 40 173 2,890 +62
29JUN26 150.00 C 2.00 2.06 1.86 1.75 -0.53 40 221 19,296 +16
29JUN26 152.50 C 0.00 0.00 0.00 1.46 -0.50 40 0 1,117 0
29JUN26 155.00 C 0.00 0.00 0.00 1.23 -0.41 40 0 1,897 0
29JUN26 157.50 C 0.00 0.00 0.00 1.01 -0.39 40 0 1,675 0
29JUN26 160.00 C 1.18 1.18 1.05 0.85 -0.33 40 179 13,796 -46
29JUN26 162.50 C 1.10 1.10 1.03 0.70 -0.29 40 5 2,558 +2
29JUN26 165.00 C 0.94 0.96 0.87 0.58 -0.25 40 5 8,465 0
29JUN26 167.50 C 0.73 0.73 0.73 0.48 -0.20 40 30 2,366 -30
29JUN26 170.00 C 0.00 0.00 0.00 0.39 -0.19 40 0 7,040 0
29JUN26 172.50 C 0.00 0.00 0.00 0.33 -0.15 40 0 3,438 0
29JUN26 175.00 C 0.55 0.55 0.55 0.26 -0.14 39 100 13,631 0
29JUN26 177.50 C 0.00 0.00 0.00 0.22 -0.11 40 0 801 0
29JUN26 180.00 C 0.49 0.50 0.49 0.18 -0.09 40 66 7,983 +64
29JUN26 182.50 C 0.45 0.45 0.45 0.14 -0.09 40 110 1,252 -20
29JUN26 185.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 7,388 0
29JUN26 187.50 C 0.00 0.00 0.00 0.10 -0.05 40 0 1,332 0
29JUN26 190.00 C 0.36 0.36 0.35 0.08 -0.05 40 3 7,883 0
29JUN26 192.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 721 0
29JUN26 200.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 1,951 0
29JUN26 205.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 1,228 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,303 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,292 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 816 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,242 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 920 0
29JUN26 260.00 C 0.07 0.07 0.07 0.01 0.00 52 2 614 -2
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 63.75 -3.09 76 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 61.26 -3.16 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 58.72 -2.95 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 56.21 -3.06 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 53.78 -3.13 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 51.31 -3.17 59 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 48.87 -2.92 57 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 46.47 -2.89 55 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 44.83 -2.06 65 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 41.68 -2.83 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.47 -2.49 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.99 -2.75 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.67 -2.65 48 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.27 -2.66 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.12 -2.46 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.91 -2.42 44 0 0 0
30JUL26 100.00 C 27.00 27.00 27.00 25.73 -2.39 43 2 30 0
30JUL26 102.50 C 0.00 0.00 0.00 23.76 -2.25 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.30 -2.68 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.46 -1.94 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.24 -1.38 42 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 16.14 -1.79 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.98 -1.36 41 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 13.63 -1.45 41 0 30 0
30JUL26 120.00 C 12.28 12.40 12.00 12.20 -1.43 41 198 180 +109
30JUL26 122.50 C 10.85 11.13 10.85 10.97 -1.50 40 91 93 +82
30JUL26 125.00 C 9.92 9.92 9.85 9.86 -1.38 40 259 359 +245
30JUL26 127.50 C 8.84 8.84 8.61 8.82 -1.29 40 62 333 +60
30JUL26 130.00 C 7.75 7.78 7.68 7.78 -1.26 40 92 568 +53
30JUL26 132.50 C 7.15 7.15 7.09 7.00 -1.12 40 62 208 +42
30JUL26 135.00 C 6.32 6.32 6.29 6.24 -0.97 40 75 1,256 0
30JUL26 137.50 C 0.00 0.00 0.00 5.52 -0.94 40 0 750 0
30JUL26 140.00 C 4.87 4.87 4.87 4.87 -0.91 40 2 411 0
30JUL26 142.50 C 4.37 4.37 4.37 4.31 -0.80 40 200 651 +200
30JUL26 145.00 C 3.95 4.10 3.85 3.75 -0.80 40 35 186 +23
30JUL26 147.50 C 0.00 0.00 0.00 3.32 -0.67 40 0 347 0
30JUL26 150.00 C 3.08 3.15 3.08 2.90 -0.63 40 34 1,672 +2
30JUL26 152.50 C 0.00 0.00 0.00 2.53 -0.58 40 0 201 0
30JUL26 155.00 C 2.46 2.46 2.32 2.22 -0.48 40 85 324 +80
30JUL26 157.50 C 0.00 0.00 0.00 1.92 -0.48 40 0 104 0
30JUL26 160.00 C 0.00 0.00 0.00 1.67 -0.42 40 0 217 0
30JUL26 162.50 C 0.00 0.00 0.00 1.46 -0.36 40 0 78 0
30JUL26 165.00 C 0.00 0.00 0.00 1.24 -0.36 40 0 156 0
30JUL26 167.50 C 0.00 0.00 0.00 1.09 -0.30 40 0 60 0
30JUL26 170.00 C 0.00 0.00 0.00 0.94 -0.26 40 0 203 0
30JUL26 172.50 C 0.00 0.00 0.00 0.80 -0.25 40 0 40 0
30JUL26 175.00 C 0.00 0.00 0.00 0.70 -0.21 40 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 0.60 -0.18 40 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 0.51 -0.18 40 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.44 -0.15 40 0 4 0
30JUL26 185.00 C 0.00 0.00 0.00 0.38 -0.12 40 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 0.32 -0.12 40 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.27 -0.11 40 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.20 -0.08 40 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.17 -0.07 40 0 0 0
30JUL26 200.00 C 0.47 0.47 0.47 0.15 -0.05 40 105 587 +105
30JUL26 205.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 30 0
30JUL26 210.00 C 0.34 0.34 0.34 0.08 -0.03 40 45 316 +45
29SEP26 60.00 C 0.00 0.00 0.00 63.80 -3.04 65 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.26 -3.16 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.72 -2.97 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.29 -2.98 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.86 -3.05 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.51 -2.97 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.15 -2.95 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.83 -2.93 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.83 -2.57 52 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 42.28 -2.82 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.04 -2.69 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.86 -2.56 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.82 -2.35 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.71 -2.28 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 31.69 -2.18 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 29.65 -2.18 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 27.74 -2.12 44 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 25.90 -2.08 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.16 -1.98 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 22.46 -1.99 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 20.29 -1.83 40 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 19.27 -1.34 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 17.94 -0.66 42 0 184 0
29SEP26 117.50 C 0.00 0.00 0.00 16.60 -1.35 42 0 49 0
29SEP26 120.00 C 15.02 15.02 14.90 15.24 -1.43 41 11 2,184 +11
29SEP26 122.50 C 0.00 0.00 0.00 14.05 -1.47 41 0 2,082 0
29SEP26 125.00 C 12.85 13.25 12.85 12.97 -1.49 41 802 4,131 +700
29SEP26 127.50 C 12.08 12.08 12.08 11.94 -1.48 41 1 1,934 0
29SEP26 130.00 C 11.13 11.13 10.81 10.99 -1.31 41 30 7,660 -20
29SEP26 132.50 C 9.95 9.95 9.95 10.11 -1.17 41 10 1,085 0
29SEP26 135.00 C 9.34 9.43 9.13 9.26 -1.16 41 217 5,164 +217
29SEP26 137.50 C 0.00 0.00 0.00 8.48 -1.11 41 0 1,236 0
29SEP26 140.00 C 0.00 0.00 0.00 7.78 -1.05 41 0 8,566 0
29SEP26 142.50 C 0.00 0.00 0.00 7.08 -1.06 41 0 2,960 0
29SEP26 145.00 C 0.00 0.00 0.00 6.45 -1.01 41 0 9,702 0
29SEP26 147.50 C 0.00 0.00 0.00 5.91 -0.88 41 0 3,196 0
29SEP26 150.00 C 0.00 0.00 0.00 5.37 -0.52 41 0 5,386 0
29SEP26 152.50 C 5.13 5.13 5.13 4.85 -0.87 41 1 1,954 0
29SEP26 155.00 C 0.00 0.00 0.00 4.44 -0.74 41 0 9,041 0
29SEP26 157.50 C 4.38 4.42 4.18 4.04 -0.44 41 33 1,154 -9
29SEP26 160.00 C 4.04 4.06 3.96 3.63 -0.72 41 46 7,699 +20
29SEP26 162.50 C 0.00 0.00 0.00 3.31 -0.63 41 0 485 0
29SEP26 165.00 C 3.40 3.45 3.30 3.01 -0.56 41 23 5,273 -10
29SEP26 167.50 C 3.18 3.18 3.17 2.72 -0.55 41 22 2,380 0
29SEP26 170.00 C 2.96 2.96 2.74 2.43 -0.55 41 5 5,414 +2
29SEP26 172.50 C 0.00 0.00 0.00 2.22 -0.47 41 0 2,096 0
29SEP26 175.00 C 0.00 0.00 0.00 2.02 -0.41 41 0 6,869 0
29SEP26 177.50 C 0.00 0.00 0.00 1.81 -0.42 40 0 3,771 0
29SEP26 180.00 C 2.15 2.15 2.14 1.62 -0.40 41 2 5,200 -2
29SEP26 182.50 C 0.00 0.00 0.00 1.48 -0.34 41 0 649 0
29SEP26 185.00 C 1.82 1.82 1.82 1.34 -0.30 40 1 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.20 -0.30 40 0 609 0
29SEP26 190.00 C 1.62 1.62 1.52 1.06 -0.30 40 18 756 +2
29SEP26 192.50 C 0.00 0.00 0.00 0.97 -0.25 40 0 248 0
29SEP26 195.00 C 0.00 0.00 0.00 0.88 -0.21 40 0 263 0
29SEP26 197.50 C 0.00 0.00 0.00 0.79 -0.21 40 0 392 0
29SEP26 200.00 C 1.26 1.26 1.19 0.70 -0.21 40 60 6,654 +60
29SEP26 205.00 C 0.00 0.00 0.00 0.57 -0.16 40 0 165 0
29SEP26 210.00 C 1.00 1.00 1.00 0.46 -0.13 40 30 297 +30
29SEP26 215.00 C 0.00 0.00 0.00 0.37 -0.12 40 0 266 0
29SEP26 220.00 C 0.80 0.80 0.80 0.30 -0.08 40 30 4,002 +30
29SEP26 225.00 C 0.69 0.69 0.69 0.24 -0.09 41 30 934 +30
29SEP26 230.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 289 0
29SEP26 235.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 64.43 -2.85 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.19 -2.79 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.68 -2.97 56 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 57.42 -2.78 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.14 -2.62 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.88 -2.48 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.66 -2.34 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.45 -2.24 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.20 -2.25 49 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 44.06 -2.18 48 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 41.94 -2.17 46 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 39.90 -2.10 46 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 37.92 -2.08 45 0 218 0
30DEC26 92.50 C 0.00 0.00 0.00 35.95 -2.08 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.13 -1.98 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.32 -1.97 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.57 -1.90 43 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 28.94 -1.84 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.30 -1.84 43 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 25.77 -1.74 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.33 -1.69 42 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 22.88 -1.70 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 21.52 -1.62 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 20.24 -1.59 42 0 902 0
30DEC26 120.00 C 0.00 0.00 0.00 19.07 -1.52 42 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 17.88 -1.47 42 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 16.80 -1.37 42 0 689 0
30DEC26 127.50 C 15.80 15.80 15.80 15.79 -1.32 42 2 992 0
30DEC26 130.00 C 15.00 15.00 14.83 14.76 -1.33 41 4 7,135 +2
30DEC26 132.50 C 0.00 0.00 0.00 13.86 -0.99 41 0 1,131 0
30DEC26 135.00 C 0.00 0.00 0.00 13.01 -1.14 41 0 434 0
30DEC26 137.50 C 0.00 0.00 0.00 12.16 -1.15 41 0 456 0
30DEC26 140.00 C 11.62 11.62 11.45 11.31 -1.15 41 6 1,288 +1
30DEC26 142.50 C 0.00 0.00 0.00 10.64 -0.97 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 9.97 -0.95 41 0 2,394 0
30DEC26 147.50 C 0.00 0.00 0.00 9.29 -0.77 41 0 1,759 0
30DEC26 150.00 C 9.10 9.10 9.10 8.62 -0.95 41 1 5,608 +1
30DEC26 152.50 C 0.00 0.00 0.00 8.10 -0.80 41 0 274 0
30DEC26 155.00 C 0.00 0.00 0.00 7.58 -0.78 41 0 3,173 0
30DEC26 157.50 C 7.39 7.39 7.39 7.06 -0.78 41 10 483 -10
30DEC26 160.00 C 6.95 6.96 6.80 6.54 -0.78 41 28 4,103 +21
30DEC26 162.50 C 0.00 0.00 0.00 6.11 -0.69 41 0 244 0
30DEC26 165.00 C 6.15 6.15 5.98 5.73 -0.61 41 3 593 -1
30DEC26 167.50 C 5.83 5.83 5.60 5.34 -0.61 41 2 1,156 0
30DEC26 170.00 C 5.31 5.31 5.31 4.95 -0.62 41 4 13,472 0
30DEC26 172.50 C 0.00 0.00 0.00 4.57 -0.61 41 0 1,187 0
30DEC26 175.00 C 0.00 0.00 0.00 4.30 -0.49 41 0 534 0
30DEC26 177.50 C 0.00 0.00 0.00 4.02 -0.47 41 0 673 0
30DEC26 180.00 C 4.54 4.54 4.08 3.74 -0.47 41 11 2,244 +9
30DEC26 182.50 C 4.00 4.00 4.00 3.46 -0.47 41 130 687 +130
30DEC26 185.00 C 0.00 0.00 0.00 3.19 -0.46 41 0 403 0
30DEC26 187.50 C 3.51 3.56 3.50 2.99 -0.38 41 8 78 +4
30DEC26 190.00 C 0.00 0.00 0.00 2.80 -0.35 41 0 915 0
30DEC26 192.50 C 0.00 0.00 0.00 2.60 -0.35 41 0 203 0
30DEC26 195.00 C 0.00 0.00 0.00 2.41 -0.35 41 0 571 0
30DEC26 197.50 C 0.00 0.00 0.00 2.21 -0.35 41 0 144 0
30DEC26 200.00 C 0.00 0.00 0.00 2.07 -0.30 41 0 548 0
30DEC26 205.00 C 0.00 0.00 0.00 1.81 -0.25 41 0 164 0
30DEC26 210.00 C 0.00 0.00 0.00 1.55 -0.19 41 0 258 0
30DEC26 215.00 C 0.00 0.00 0.00 1.33 -0.20 41 0 194 0
30DEC26 220.00 C 0.00 0.00 0.00 1.16 -0.18 41 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 0.96 -0.21 40 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.83 -0.16 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.73 -0.13 40 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.64 -0.12 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.54 -0.11 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.48 -0.06 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.41 -0.06 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.30 -0.06 41 0 188 0
30DEC26 270.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 -0.05 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 124 0
30DEC26 300.00 C 0.59 0.59 0.59 0.11 -0.02 41 6 2,312 0
30MAR27 60.00 C 0.00 0.00 0.00 65.42 -2.51 58 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 63.07 -2.44 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.85 -2.28 54 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 58.56 -2.24 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.28 -2.22 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.07 -2.18 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.87 -2.17 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.76 -2.09 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.67 -2.09 47 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 45.63 -2.03 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.68 -1.97 46 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 41.73 -1.97 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.89 -1.86 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.10 -1.83 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.31 -1.83 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 34.64 -1.71 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.03 -1.68 43 0 97 0
30MAR27 102.50 C 0.00 0.00 0.00 31.43 -1.67 43 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 29.91 -1.58 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 28.46 -1.54 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 27.08 -1.50 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 25.67 -1.49 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.41 -1.36 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.15 -1.40 42 0 24 0
30MAR27 120.00 C 21.72 21.72 21.72 22.03 -1.30 42 8 2,438 0
30MAR27 122.50 C 0.00 0.00 0.00 20.80 -1.32 42 0 160 0
30MAR27 125.00 C 20.10 20.10 20.10 19.84 -1.13 42 2 1,360 0
30MAR27 127.50 C 0.00 0.00 0.00 18.80 -0.94 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 17.82 -1.11 41 0 2,292 0
30MAR27 132.50 C 0.00 0.00 0.00 16.84 -1.07 41 0 173 0
30MAR27 135.00 C 0.00 0.00 0.00 16.01 -0.92 41 0 258 0
30MAR27 137.50 C 0.00 0.00 0.00 15.18 -0.92 41 0 106 0
30MAR27 140.00 C 0.00 0.00 0.00 14.36 -0.91 41 0 145 0
30MAR27 142.50 C 0.00 0.00 0.00 13.53 -0.91 41 0 243 0
30MAR27 145.00 C 0.00 0.00 0.00 12.84 -0.77 41 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 12.18 -0.74 41 0 179 0
30MAR27 150.00 C 11.40 11.40 11.40 11.53 -0.74 41 1 209 0
30MAR27 152.50 C 0.00 0.00 0.00 10.87 -0.74 41 0 175 0
30MAR27 155.00 C 0.00 0.00 0.00 10.22 -0.73 41 0 2,390 0
30MAR27 157.50 C 9.90 9.90 9.80 9.72 -0.58 41 2 110 0
30MAR27 160.00 C 0.00 0.00 0.00 9.22 -0.57 41 0 1,122 0
30MAR27 162.50 C 0.00 0.00 0.00 8.71 -0.58 41 0 276 0
30MAR27 165.00 C 0.00 0.00 0.00 8.21 -0.57 41 0 1,339 0
30MAR27 167.50 C 0.00 0.00 0.00 7.71 -0.57 41 0 26 0
30MAR27 170.00 C 0.00 0.00 0.00 7.31 -0.46 41 0 77 0
30MAR27 172.50 C 0.00 0.00 0.00 6.94 -0.43 41 0 41 0
30MAR27 175.00 C 0.00 0.00 0.00 6.57 -0.43 41 0 16 0
30MAR27 177.50 C 0.00 0.00 0.00 6.19 -0.43 41 0 45 0
30MAR27 180.00 C 6.40 6.40 6.40 5.82 -0.43 41 10 63 +10
30MAR27 182.50 C 0.00 0.00 0.00 5.47 -0.40 41 0 5 0
30MAR27 185.00 C 5.66 5.66 5.66 5.20 -0.31 41 1 52 0
30MAR27 187.50 C 0.00 0.00 0.00 4.93 -0.31 41 0 38 0
30MAR27 190.00 C 5.25 5.25 5.25 4.66 -0.31 41 1 108 +1
30MAR27 192.50 C 0.00 0.00 0.00 4.39 -0.31 41 0 40 0
30MAR27 195.00 C 4.66 4.67 4.63 4.12 -0.31 41 33 428 +18
TOTAL CALL 28,660 617,211 +12,476
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
17APR26 110.00 P 0.11 0.11 0.10 0.02 0.00 46 44 130 +44
17APR26 112.50 P 0.19 0.19 0.15 0.06 0.00 45 15 112 +10
17APR26 115.00 P 0.38 0.42 0.27 0.18 +0.03 45 124 676 +80
17APR26 117.50 P 0.60 0.76 0.53 0.47 +0.10 45 354 1,441 +296
17APR26 120.00 P 1.24 1.42 1.00 1.05 +0.26 45 1,746 1,381 +874
17APR26 122.50 P 1.80 2.40 1.80 1.96 +0.47 44 935 902 +51
17APR26 125.00 P 3.50 3.83 3.10 3.35 +0.90 45 215 432 +16
17APR26 127.50 P 4.26 5.52 4.26 5.24 +1.38 48 10 278 +1
17APR26 130.00 P 0.00 0.00 0.00 7.33 +1.64 51 0 49 0
17APR26 132.50 P 0.00 0.00 0.00 9.44 +1.66 45 0 20 0
17APR26 135.00 P 0.00 0.00 0.00 11.84 +2.23 44 0 39 0
17APR26 137.50 P 0.00 0.00 0.00 14.31 +2.20 45 0 12 0
17APR26 140.00 P 0.00 0.00 0.00 16.80 +2.27 0 0 9 0
17APR26 142.50 P 0.00 0.00 0.00 19.30 +2.30 0 0 1 0
17APR26 145.00 P 0.00 0.00 0.00 21.80 +2.30 0 0 4 0
17APR26 147.50 P 0.00 0.00 0.00 24.33 +2.33 77 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 27.15 +2.65 117 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
24APR26 105.00 P 0.18 0.19 0.18 0.04 - 42 14 14 -
24APR26 107.50 P 0.00 0.00 0.00 0.10 - 42 0 0 -
24APR26 110.00 P 0.45 0.45 0.38 0.22 - 42 8 8 -
24APR26 112.50 P 0.66 0.66 0.63 0.44 - 42 5 5 -
24APR26 115.00 P 0.99 1.05 0.95 0.82 - 42 444 438 -
24APR26 117.50 P 1.62 1.62 1.40 1.39 - 42 71 56 -
24APR26 120.00 P 2.46 2.46 2.12 2.15 - 42 7 7 -
24APR26 122.50 P 3.54 3.54 3.07 3.28 - 42 95 94 -
24APR26 125.00 P 0.00 0.00 0.00 4.49 - 41 0 0 -
24APR26 127.50 P 0.00 0.00 0.00 6.16 - 42 0 0 -
24APR26 130.00 P 0.00 0.00 0.00 7.89 - 40 0 0 -
24APR26 132.50 P 0.00 0.00 0.00 10.05 - 42 0 0 -
24APR26 135.00 P 0.00 0.00 0.00 12.44 - 47 0 0 -
24APR26 137.50 P 0.00 0.00 0.00 14.52 - 42 0 0 -
24APR26 140.00 P 0.00 0.00 0.00 16.90 - 41 0 0 -
24APR26 142.50 P 0.00 0.00 0.00 19.34 - 42 0 0 -
24APR26 145.00 P 0.00 0.00 0.00 21.81 - 42 0 0 -
24APR26 147.50 P 0.00 0.00 0.00 24.33 - 49 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,017 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 979 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 584 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,180 0
29APR26 95.00 P 0.06 0.06 0.06 0.01 0.00 45 39 2,573 0
29APR26 97.50 P 0.09 0.09 0.09 0.01 0.00 41 20 3,018 0
29APR26 100.00 P 0.15 0.15 0.14 0.03 +0.01 42 8 3,107 +8
29APR26 102.50 P 0.22 0.23 0.22 0.05 0.00 40 8 2,964 +4
29APR26 105.00 P 0.30 0.30 0.28 0.11 +0.02 40 7 3,532 -5
29APR26 107.50 P 0.39 0.41 0.38 0.22 +0.04 40 21 3,369 +19
29APR26 110.00 P 0.65 0.70 0.56 0.42 +0.09 40 126 6,226 +41
29APR26 112.50 P 1.00 1.05 0.82 0.74 +0.17 41 334 4,787 -97
29APR26 115.00 P 1.06 1.50 1.06 1.20 +0.25 41 559 6,003 -262
29APR26 117.50 P 2.04 2.10 1.83 1.86 +0.37 41 597 6,344 +58
29APR26 120.00 P 2.80 3.05 2.59 2.68 +0.52 40 1,131 16,089 +454
29APR26 122.50 P 4.17 4.17 3.64 3.76 +0.75 40 256 5,547 +98
29APR26 125.00 P 5.42 5.42 4.92 5.08 +0.96 40 394 10,730 +210
29APR26 127.50 P 6.95 6.95 6.79 6.82 +1.40 42 212 10,368 +91
29APR26 130.00 P 9.00 9.00 9.00 8.44 +1.26 40 7 8,992 0
29APR26 132.50 P 0.00 0.00 0.00 10.70 +1.80 44 10 7,880 -10
29APR26 135.00 P 12.82 12.93 12.80 12.69 +1.62 43 34 6,503 -2
29APR26 137.50 P 0.00 0.00 0.00 14.73 +1.73 40 0 3,762 0
29APR26 140.00 P 0.00 0.00 0.00 17.04 +1.83 40 0 3,957 0
29APR26 142.50 P 19.81 19.81 19.81 20.01 +2.69 56 5 2,596 0
29APR26 145.00 P 0.00 0.00 0.00 21.85 +1.58 40 0 3,241 0
29APR26 147.50 P 0.00 0.00 0.00 24.81 +2.72 60 0 1,325 0
29APR26 150.00 P 27.14 27.14 26.94 27.15 +2.61 60 120 1,947 -1,341
29APR26 152.50 P 30.00 30.00 30.00 29.36 +2.28 51 2 1,855 0
29APR26 155.00 P 0.00 0.00 0.00 32.15 +2.65 68 0 4,358 0
29APR26 157.50 P 34.50 34.50 34.50 34.65 +2.65 71 1 709 -1
29APR26 160.00 P 0.00 0.00 0.00 37.15 +2.65 75 0 1,012 0
29APR26 162.50 P 0.00 0.00 0.00 39.30 +2.30 0 0 286 0
29APR26 165.00 P 41.80 41.90 41.41 42.17 +2.67 82 380 765 -146
29APR26 167.50 P 0.00 0.00 0.00 44.39 +2.39 72 0 0 -100
29APR26 170.00 P 0.00 0.00 0.00 47.19 +2.69 90 0 89 0
29APR26 172.50 P 0.00 0.00 0.00 49.69 +2.69 93 0 399 0
29APR26 175.00 P 0.00 0.00 0.00 52.18 +2.68 96 0 0 0
29APR26 177.50 P 54.15 54.15 53.40 54.35 +2.35 79 10 0 -2
29APR26 180.00 P 0.00 0.00 0.00 57.19 +2.69 102 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.40 +2.40 89 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 62.19 +2.69 108 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 64.69 +2.69 111 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 67.19 +2.69 114 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.71 +2.71 118 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.21 +2.71 120 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.69 +2.69 122 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.19 +2.69 124 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.19 +2.69 129 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.21 +2.71 135 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 92.19 +2.69 139 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 96.87 +2.37 121 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 101.87 +2.37 125 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 106.87 +2.37 129 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 112.16 +2.66 155 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 117.16 +2.66 160 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 121.87 +2.37 140 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 126.85 +2.35 141 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 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 56 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 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 1,695 0
28MAY26 85.00 P 0.16 0.16 0.15 0.03 +0.01 42 50 1,433 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 1,417 0
28MAY26 90.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 2,477 0
28MAY26 92.50 P 0.42 0.42 0.37 0.14 +0.02 41 5 2,837 +5
28MAY26 95.00 P 0.49 0.50 0.49 0.22 +0.02 41 10 172 +8
28MAY26 97.50 P 0.65 0.65 0.65 0.35 +0.04 41 8 286 -3
28MAY26 100.00 P 0.75 0.86 0.75 0.53 +0.06 41 33 2,316 +1
28MAY26 102.50 P 1.05 1.09 1.05 0.79 +0.10 41 11 692 +5
28MAY26 105.00 P 1.40 1.48 1.35 1.12 +0.15 41 36 997 +25
28MAY26 107.50 P 1.80 1.80 1.75 1.55 +0.20 41 46 1,310 -20
28MAY26 110.00 P 2.37 2.41 2.18 2.08 +0.25 41 402 3,889 +278
28MAY26 112.50 P 2.88 2.96 2.78 2.75 +0.34 41 115 1,872 +40
28MAY26 115.00 P 3.76 3.85 3.50 3.56 +0.51 42 1,243 3,919 +995
28MAY26 117.50 P 4.40 4.55 4.40 4.44 +0.66 41 264 4,163 +23
28MAY26 120.00 P 5.53 5.53 5.47 5.45 +0.75 41 19 7,561 +5
28MAY26 122.50 P 6.85 6.85 6.47 6.61 +0.83 41 503 5,976 +401
28MAY26 125.00 P 8.00 8.10 7.85 7.94 +0.94 41 126 7,025 +126
28MAY26 127.50 P 9.36 9.36 9.28 9.42 +1.13 41 74 3,321 +40
28MAY26 130.00 P 10.84 10.84 10.84 11.12 +1.14 41 1 5,135 +1
28MAY26 132.50 P 0.00 0.00 0.00 12.82 +1.34 41 0 4,901 0
28MAY26 135.00 P 14.16 14.16 14.16 14.63 +1.44 41 1 3,645 +1
28MAY26 137.50 P 0.00 0.00 0.00 16.59 +1.56 41 0 2,771 0
28MAY26 140.00 P 0.00 0.00 0.00 18.63 +1.67 42 0 1,306 0
28MAY26 142.50 P 20.82 20.82 20.82 20.78 +1.78 42 5 2,129 +5
28MAY26 145.00 P 0.00 0.00 0.00 23.07 +2.04 43 0 3,864 0
28MAY26 147.50 P 0.00 0.00 0.00 24.99 +1.77 40 0 2,007 0
28MAY26 150.00 P 0.00 0.00 0.00 27.53 +1.80 43 0 3,441 0
28MAY26 152.50 P 0.00 0.00 0.00 29.62 +2.23 40 0 514 0
28MAY26 155.00 P 0.00 0.00 0.00 32.15 +2.54 43 0 1,189 0
28MAY26 157.50 P 0.00 0.00 0.00 34.65 +2.30 45 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 37.15 +2.42 47 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 39.54 +2.39 47 0 62 0
28MAY26 165.00 P 0.00 0.00 0.00 42.17 +2.59 52 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 44.44 +2.40 48 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 47.19 +2.68 56 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 49.69 +2.69 58 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 52.18 +2.68 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 54.44 +2.44 56 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 57.19 +2.69 64 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 59.44 +2.44 59 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 62.19 +2.69 68 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 64.69 +2.69 69 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 67.19 +2.69 71 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 69.71 +2.71 73 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 72.21 +2.71 75 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 74.69 +2.69 76 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 77.19 +2.69 78 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 82.19 +2.69 81 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 87.21 +2.71 85 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 92.19 +2.69 87 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 96.87 +2.37 78 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 101.87 +2.37 81 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 107.08 +2.58 92 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 112.16 +2.66 97 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 117.16 +2.66 100 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 121.87 +2.37 91 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 126.85 +2.35 92 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 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 216 0
29JUN26 67.50 P 0.09 0.09 0.09 0.01 0.00 44 13 13 +13
29JUN26 70.00 P 0.11 0.11 0.11 0.01 0.00 42 15 15 +14
29JUN26 72.50 P 0.13 0.13 0.13 0.01 0.00 39 2 11 +2
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 40 0 82 0
29JUN26 77.50 P 0.26 0.26 0.26 0.04 0.00 40 1 226 +1
29JUN26 80.00 P 0.33 0.33 0.33 0.07 +0.01 40 1 6,884 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 7,446 0
29JUN26 87.50 P 0.00 0.00 0.00 0.25 +0.03 40 0 2,386 0
29JUN26 90.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 3,982 0
29JUN26 92.50 P 0.00 0.00 0.00 0.55 +0.07 40 0 1,131 0
29JUN26 95.00 P 1.10 1.12 1.10 0.77 +0.10 40 4 4,941 +1
29JUN26 97.50 P 0.00 0.00 0.00 1.04 +0.11 40 0 2,329 0
29JUN26 100.00 P 1.83 1.83 1.72 1.42 +0.17 40 131 7,820 -62
29JUN26 102.50 P 2.18 2.23 2.10 1.86 +0.22 40 164 2,563 +73
29JUN26 105.00 P 2.68 2.68 2.53 2.38 +0.25 40 108 5,653 +77
29JUN26 107.50 P 3.09 3.20 3.09 3.04 +0.35 40 66 4,600 0
29JUN26 110.00 P 3.92 4.00 3.71 3.77 +0.40 40 334 6,079 -312
29JUN26 112.50 P 4.60 4.76 4.47 4.55 +0.47 40 320 5,582 0
29JUN26 115.00 P 5.67 5.67 5.39 5.45 +0.61 39 704 11,012 +697
29JUN26 117.50 P 6.58 6.65 6.58 6.45 +0.71 39 8 8,178 0
29JUN26 120.00 P 7.93 7.93 7.43 7.56 +0.76 39 586 17,484 -204
29JUN26 122.50 P 9.12 9.12 8.68 8.81 +0.86 39 381 8,539 +124
29JUN26 125.00 P 10.50 10.50 10.01 10.14 +0.98 38 439 16,494 +367
29JUN26 127.50 P 11.63 11.63 11.63 11.65 +1.07 38 70 6,808 +70
29JUN26 130.00 P 13.20 13.20 13.20 13.21 +1.15 38 60 13,169 +30
29JUN26 132.50 P 0.00 0.00 0.00 14.93 +1.27 38 0 4,539 0
29JUN26 135.00 P 16.88 16.88 16.88 16.88 +0.79 39 1 16,166 0
29JUN26 137.50 P 0.00 0.00 0.00 18.82 +1.68 39 0 4,527 0
29JUN26 140.00 P 20.40 20.40 20.40 20.14 +0.31 36 2 7,965 +2
29JUN26 142.50 P 0.00 0.00 0.00 22.78 +1.58 39 0 10,582 0
29JUN26 145.00 P 0.00 0.00 0.00 24.68 +1.97 38 0 13,923 0
29JUN26 147.50 P 0.00 0.00 0.00 26.68 +1.91 37 0 2,972 0
29JUN26 150.00 P 0.00 0.00 0.00 28.90 +2.28 37 0 13,792 0
29JUN26 152.50 P 0.00 0.00 0.00 31.10 +2.31 37 0 1,835 0
29JUN26 155.00 P 33.71 33.71 33.71 33.68 +2.44 39 60 3,240 -4
29JUN26 157.50 P 0.00 0.00 0.00 35.64 +2.37 36 0 1,157 0
29JUN26 160.00 P 0.00 0.00 0.00 37.99 +2.43 35 0 11,204 0
29JUN26 162.50 P 0.00 0.00 0.00 40.32 +2.45 34 0 1,586 0
29JUN26 165.00 P 0.00 0.00 0.00 42.76 +2.43 34 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 45.17 +2.61 34 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 47.61 +2.35 33 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 50.02 +2.69 30 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 52.45 +2.71 0 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 54.85 +2.68 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 57.32 +2.72 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 59.93 +2.87 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 62.31 +2.05 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 64.84 +2.13 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.20 +2.02 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 69.71 +2.06 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.21 +2.09 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 74.69 +2.09 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.19 +2.11 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.19 +2.15 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 87.21 +2.20 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.19 +2.21 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.90 +2.32 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 101.87 +1.94 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 107.08 +2.17 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 112.16 +2.27 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.16 +2.29 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 121.89 +2.04 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 126.89 +2.06 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 131.81 +2.00 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 136.85 +2.06 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 141.87 +2.10 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 146.87 +2.12 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 151.82 +2.09 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 156.89 +2.18 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 161.84 +2.15 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 166.82 +2.15 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 172.01 +2.36 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 176.99 +2.36 57 0 0 0
30JUL26 60.00 P 0.10 0.10 0.10 0.01 0.00 45 2 2 +2
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 28 0
30JUL26 77.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.43 +0.06 40 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 0.60 +0.09 40 0 1 0
30JUL26 90.00 P 0.00 0.00 0.00 0.80 +0.09 40 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 1.08 +0.13 40 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.42 +0.19 40 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 1.81 +0.20 40 0 154 0
30JUL26 100.00 P 2.53 2.53 2.53 2.31 +0.29 40 1 200 0
30JUL26 102.50 P 3.01 3.01 3.00 2.84 +0.29 40 53 131 -23
30JUL26 105.00 P 3.60 3.60 3.60 3.53 +0.39 40 65 324 +12
30JUL26 107.50 P 0.00 0.00 0.00 4.24 +0.42 40 0 139 0
30JUL26 110.00 P 5.20 5.20 4.95 4.99 +0.44 40 62 837 +58
30JUL26 112.50 P 0.00 0.00 0.00 5.86 +0.61 39 0 316 0
30JUL26 115.00 P 7.04 7.04 6.81 6.82 +0.58 39 1,048 1,417 +1,048
30JUL26 117.50 P 8.12 8.12 8.12 7.88 +0.73 39 30 960 0
30JUL26 120.00 P 9.31 9.31 9.05 9.06 +0.78 39 64 282 +2
30JUL26 122.50 P 10.22 10.24 10.22 10.32 +0.87 39 31 35 +31
30JUL26 125.00 P 11.88 11.88 11.60 11.69 +0.91 39 7 203 -2
30JUL26 127.50 P 0.00 0.00 0.00 13.15 +1.04 39 2 6 0
30JUL26 130.00 P 0.00 0.00 0.00 14.71 +1.11 38 0 60 0
30JUL26 132.50 P 0.00 0.00 0.00 16.40 +1.22 39 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.02 +0.49 38 0 83 0
30JUL26 137.50 P 0.00 0.00 0.00 19.86 +1.37 38 0 3 0
30JUL26 140.00 P 0.00 0.00 0.00 21.73 +1.28 38 0 35 0
30JUL26 142.50 P 0.00 0.00 0.00 23.81 +1.65 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.94 +1.97 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.85 +1.62 39 0 2 0
30JUL26 150.00 P 0.00 0.00 0.00 29.98 +1.94 39 0 122 0
30JUL26 152.50 P 0.00 0.00 0.00 32.16 +2.02 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 34.35 +2.07 39 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 36.53 +2.06 38 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 38.93 +2.26 39 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.19 +2.54 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.41 +2.48 38 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 45.93 +2.71 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 48.23 +2.69 39 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 50.66 +2.77 40 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 52.96 +2.61 39 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 55.31 +2.69 38 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 57.72 +2.52 37 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 60.18 +2.42 38 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 62.55 +2.29 35 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 64.98 +2.27 33 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 67.38 +2.20 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 69.81 +2.15 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 72.26 +2.14 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 74.71 +2.11 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 77.21 +2.13 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 82.19 +2.15 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 87.21 +2.20 0 0 0 0
29SEP26 60.00 P 0.35 0.35 0.33 0.04 +0.01 41 4 14 +4
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.02 41 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 39 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 +0.02 40 0 2 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 +0.04 40 0 2,077 0
29SEP26 77.50 P 0.00 0.00 0.00 0.53 +0.04 40 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.72 +0.07 40 0 1,433 0
29SEP26 82.50 P 0.00 0.00 0.00 0.92 +0.06 40 0 262 0
29SEP26 85.00 P 0.00 0.00 0.00 1.21 +0.10 41 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 1.51 +0.11 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 1.91 +0.15 41 0 514 0
29SEP26 92.50 P 2.70 2.70 2.70 2.33 +0.17 41 1 639 +1
29SEP26 95.00 P 3.16 3.16 3.16 2.87 +0.23 41 33 1,350 +30
29SEP26 97.50 P 3.66 3.66 3.66 3.41 +0.23 41 15 1,303 0
29SEP26 100.00 P 4.27 4.30 4.20 4.11 +0.33 41 236 6,049 0
29SEP26 102.50 P 0.00 0.00 0.00 4.81 +0.33 41 0 549 0
29SEP26 105.00 P 5.52 5.65 5.52 5.58 +0.41 41 66 5,065 +1
29SEP26 107.50 P 6.35 6.35 6.27 6.37 +0.50 40 141 1,296 0
29SEP26 110.00 P 7.30 7.30 7.30 7.23 +0.45 40 13 6,381 -11
29SEP26 112.50 P 8.22 8.32 8.22 8.20 +0.52 40 63 3,101 -62
29SEP26 115.00 P 0.00 0.00 0.00 9.23 +0.29 40 0 14,914 0
29SEP26 117.50 P 0.00 0.00 0.00 10.34 +0.66 39 0 3,282 0
29SEP26 120.00 P 11.62 11.78 11.50 11.63 +0.43 40 1,000 15,560 +1,000
29SEP26 122.50 P 12.88 12.88 12.88 12.92 +0.86 40 1 3,565 +1
29SEP26 125.00 P 14.29 14.53 14.10 14.30 +0.96 39 514 7,738 +514
29SEP26 127.50 P 0.00 0.00 0.00 15.78 +0.97 39 0 9,645 0
29SEP26 130.00 P 0.00 0.00 0.00 17.32 +1.17 39 0 26,750 0
29SEP26 132.50 P 0.00 0.00 0.00 18.92 +1.11 39 0 4,566 0
29SEP26 135.00 P 20.74 20.74 20.74 20.61 +1.15 39 3 9,798 +3
29SEP26 137.50 P 0.00 0.00 0.00 22.24 +1.07 39 0 3,065 0
29SEP26 140.00 P 24.35 24.35 24.35 24.16 +0.35 39 4 11,501 0
29SEP26 142.50 P 0.00 0.00 0.00 25.92 +1.11 39 0 2,460 0
29SEP26 145.00 P 27.98 27.98 27.98 27.98 +0.43 40 92 9,661 -92
29SEP26 147.50 P 0.00 0.00 0.00 29.95 +1.51 40 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 31.11 +1.45 37 0 9,890 0
29SEP26 152.50 P 0.00 0.00 0.00 34.01 +1.56 40 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 36.13 +1.92 40 0 7,802 0
29SEP26 157.50 P 0.00 0.00 0.00 38.21 +1.93 40 0 1,803 0
29SEP26 160.00 P 0.00 0.00 0.00 40.36 +2.36 40 0 6,885 0
29SEP26 162.50 P 0.00 0.00 0.00 42.55 +2.02 40 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 44.69 +2.00 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 46.94 +2.05 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 49.20 +2.08 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 51.48 +2.39 39 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 53.77 +1.97 39 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 56.08 +2.45 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 58.42 +2.49 39 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 60.78 +2.53 39 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 63.18 +2.60 39 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 65.47 +2.54 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 67.87 +2.58 38 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.32 +2.66 38 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.66 +2.14 37 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 75.04 +2.44 35 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.50 +2.42 35 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.62 +2.58 40 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 87.23 +1.94 0 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 92.19 +1.99 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.04 +1.93 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 101.98 +1.93 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 107.08 +2.09 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 112.16 +2.21 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.16 +2.25 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 121.89 +2.02 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 126.89 +2.05 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 131.81 +2.00 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 136.85 +2.06 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 142.13 +2.36 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.87 +2.12 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 151.82 +2.09 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 156.89 +2.18 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 161.93 +2.24 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 166.82 +2.15 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.01 +2.36 41 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 176.99 +2.36 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 +0.07 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.66 +0.06 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.87 +0.09 41 0 31 0
30DEC26 75.00 P 1.69 1.69 1.69 1.09 +0.10 41 1 14 +1
30DEC26 77.50 P 0.00 0.00 0.00 1.39 +0.15 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.70 +0.15 41 0 1,383 0
30DEC26 82.50 P 0.00 0.00 0.00 2.10 +0.22 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 2.52 +0.22 41 0 437 0
30DEC26 87.50 P 0.00 0.00 0.00 3.01 +0.29 41 0 102 0
30DEC26 90.00 P 0.00 0.00 0.00 3.57 +0.30 41 0 2,244 0
30DEC26 92.50 P 0.00 0.00 0.00 4.14 +0.31 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 4.86 +0.41 41 0 3,046 0
30DEC26 97.50 P 0.00 0.00 0.00 5.58 +0.41 41 0 640 0
30DEC26 100.00 P 6.40 6.40 6.40 6.29 +0.40 41 4 4,203 +4
30DEC26 102.50 P 7.09 7.09 7.09 7.15 +0.50 41 2 725 0
30DEC26 105.00 P 7.80 7.91 7.80 7.99 +0.48 41 67 6,093 +25
30DEC26 107.50 P 0.00 0.00 0.00 8.87 +0.63 40 0 1,978 0
30DEC26 110.00 P 10.03 10.03 9.65 9.84 +0.67 40 27 3,739 -10
30DEC26 112.50 P 0.00 0.00 0.00 10.86 +0.71 40 0 4,525 0
30DEC26 115.00 P 0.00 0.00 0.00 12.02 +0.58 40 0 2,545 0
30DEC26 117.50 P 0.00 0.00 0.00 13.19 +0.83 40 0 2,630 0
30DEC26 120.00 P 14.50 14.50 14.25 14.44 +0.61 40 112 9,824 +60
30DEC26 122.50 P 15.72 15.72 15.59 15.76 +0.96 40 60 2,429 +60
30DEC26 125.00 P 16.97 16.97 16.97 17.14 +1.02 39 30 3,707 +30
30DEC26 127.50 P 0.00 0.00 0.00 18.62 +1.08 39 0 3,063 0
30DEC26 130.00 P 19.82 20.23 19.82 20.14 +1.03 39 25 16,776 -1
30DEC26 132.50 P 0.00 0.00 0.00 21.71 +1.07 39 0 2,236 0
30DEC26 135.00 P 0.00 0.00 0.00 23.34 +1.11 39 0 3,947 0
30DEC26 137.50 P 0.00 0.00 0.00 25.10 +1.28 40 0 3,207 0
30DEC26 140.00 P 27.00 27.00 27.00 27.07 +1.72 40 1 1,944 +1
30DEC26 142.50 P 0.00 0.00 0.00 28.62 +1.54 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 30.46 +1.59 40 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 32.42 +1.72 40 0 864 0
30DEC26 150.00 P 0.00 0.00 0.00 34.34 +1.76 40 0 6,466 0
30DEC26 152.50 P 0.00 0.00 0.00 36.22 +1.56 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 38.73 +2.29 41 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 40.33 +1.90 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 42.30 +1.88 40 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 44.40 +1.74 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 46.51 +1.94 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 48.62 +1.96 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 50.79 +2.01 40 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 53.02 +2.10 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 55.25 +1.92 40 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 57.48 +2.03 40 0 159 0
30DEC26 180.00 P 0.00 0.00 0.00 60.85 +3.72 44 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 61.96 +2.22 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 64.23 +2.24 40 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.57 +2.32 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 68.89 +2.35 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.20 +2.15 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.48 +2.33 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.81 +2.34 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.27 +2.73 39 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 82.95 +2.70 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.77 +2.48 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.61 +2.41 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.46 +2.35 36 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.40 +2.04 37 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.21 +1.96 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 112.16 +2.01 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.16 +2.08 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.93 +1.93 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 126.89 +1.94 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.22 +2.32 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 136.85 +2.00 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 142.13 +2.32 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.87 +2.09 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 151.82 +2.07 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.89 +2.17 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 161.93 +2.24 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 166.82 +2.15 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.01 +2.36 43 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 176.99 +2.36 43 0 0 0
30MAR27 60.00 P 1.15 1.15 1.15 0.46 +0.08 41 12 26 +12
30MAR27 62.50 P 0.00 0.00 0.00 0.61 +0.09 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.79 +0.12 41 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 1.01 +0.14 41 0 9 0
30MAR27 70.00 P 0.00 0.00 0.00 1.25 +0.17 41 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 1.56 +0.21 41 0 5 0
30MAR27 75.00 P 2.52 2.52 2.52 1.88 +0.22 41 1 28 +1
30MAR27 77.50 P 0.00 0.00 0.00 2.30 +0.31 41 0 2 0
30MAR27 80.00 P 3.16 3.22 3.16 2.73 +0.31 41 14 229 +14
30MAR27 82.50 P 0.00 0.00 0.00 3.21 +0.36 41 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 3.78 +0.42 41 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 4.36 +0.43 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 5.04 +0.54 41 0 2,081 0
30MAR27 92.50 P 0.00 0.00 0.00 5.77 +0.56 41 0 1,143 0
30MAR27 95.00 P 6.50 6.50 6.50 6.47 +0.53 41 1 195 +1
30MAR27 97.50 P 0.00 0.00 0.00 7.25 +0.57 41 0 70 0
30MAR27 100.00 P 0.00 0.00 0.00 8.04 +0.47 40 0 1,681 0
30MAR27 102.50 P 8.94 8.94 8.82 8.82 +0.41 40 14 127 +12
30MAR27 105.00 P 0.00 0.00 0.00 9.81 +0.54 40 0 1,038 0
30MAR27 107.50 P 10.69 10.69 10.69 10.82 +0.67 40 1 446 0
30MAR27 110.00 P 11.63 11.63 11.63 11.83 +0.66 40 2 617 0
30MAR27 112.50 P 0.00 0.00 0.00 12.92 +0.71 40 0 1,387 0
30MAR27 115.00 P 13.93 13.93 13.93 14.05 +0.62 39 10 8,998 +5
30MAR27 117.50 P 15.15 15.15 15.13 15.34 +0.92 39 15 1,353 +5
30MAR27 120.00 P 16.44 16.44 16.41 16.60 +0.95 39 30 5,399 0
30MAR27 122.50 P 17.78 17.78 17.76 17.93 +1.02 39 25 1,534 +23
30MAR27 125.00 P 19.19 19.25 19.16 19.32 +0.85 39 25 3,917 +20
30MAR27 127.50 P 0.00 0.00 0.00 20.80 +1.02 39 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 22.32 +1.07 39 0 3,133 0
30MAR27 132.50 P 0.00 0.00 0.00 23.79 +1.11 39 0 125 0
30MAR27 135.00 P 0.00 0.00 0.00 25.51 +1.28 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 27.10 +1.26 39 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 29.00 +1.55 40 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 30.57 +1.39 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 32.39 +2.01 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.29 +1.65 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 36.15 +1.45 39 0 143 0
30MAR27 152.50 P 0.00 0.00 0.00 38.09 +1.65 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.03 +1.61 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 42.02 +1.84 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.01 +1.76 40 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 46.04 +1.65 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 48.09 +1.97 40 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 50.14 +1.96 40 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 52.24 +1.99 40 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 54.24 +1.90 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.38 +1.93 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.55 +1.98 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.88 +2.15 40 0 1 0
30MAR27 182.50 P 0.00 0.00 0.00 62.94 +2.04 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.17 +2.07 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 67.40 +2.09 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.62 +2.08 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.88 +2.10 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.18 +2.14 39 0 2 0
TOTAL PUT 18,820 851,618 +5,995
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$ 12.22
29APR26 8.00 C 0.00 0.00 0.00 4.28 -0.19 122 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.00 -0.22 97 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.78 -0.19 107 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.54 -0.19 104 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.30 -0.18 100 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.03 -0.21 86 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 -0.18 88 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.57 -0.18 84 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.26 -0.22 59 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.81 -0.21 60 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.40 -0.19 61 0 120 0
29APR26 11.50 C 0.00 0.00 0.00 1.07 -0.13 64 0 401 0
29APR26 12.00 C 0.74 0.74 0.74 0.76 -0.12 63 2 275 -2
29APR26 12.50 C 0.50 0.51 0.50 0.52 -0.11 62 7 538 -2
29APR26 13.00 C 0.33 0.37 0.31 0.34 -0.10 62 54 568 -9
29APR26 13.50 C 0.21 0.22 0.21 0.21 -0.08 61 7 465 +3
29APR26 14.00 C 0.15 0.15 0.15 0.13 -0.06 61 8 739 +8
29APR26 14.50 C 0.12 0.12 0.11 0.08 -0.04 62 8 695 +3
29APR26 15.00 C 0.08 0.08 0.07 0.04 -0.03 60 10 1,119 -5
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 151 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 202 0
29APR26 16.50 C 0.03 0.03 0.03 0.01 -0.01 65 6 129 -5
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 325 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 86 5 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.28 -0.23 68 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.02 -0.20 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.80 -0.17 65 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.63 -0.10 75 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.33 -0.21 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.10 -0.14 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.88 -0.18 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.68 -0.18 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.49 -0.15 63 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.05 -0.18 58 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.70 -0.17 58 0 22 0
28MAY26 11.50 C 1.46 1.46 1.46 1.42 -0.11 60 16 181 +1
28MAY26 12.00 C 0.00 0.00 0.00 1.15 -0.10 60 0 256 0
28MAY26 12.50 C 0.00 0.00 0.00 0.92 -0.09 60 0 123 0
28MAY26 13.00 C 0.68 0.68 0.68 0.72 -0.08 59 2 220 +2
28MAY26 13.50 C 0.58 0.58 0.58 0.56 -0.07 59 2 353 0
28MAY26 14.00 C 0.48 0.48 0.47 0.43 -0.08 59 3 451 +1
28MAY26 14.50 C 0.34 0.34 0.33 0.32 -0.07 58 31 315 -15
28MAY26 15.00 C 0.00 0.00 0.00 0.24 -0.06 58 0 186 0
28MAY26 15.50 C 0.23 0.24 0.22 0.18 -0.04 58 6 76 0
28MAY26 16.00 C 0.17 0.17 0.17 0.13 -0.04 58 4 90 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 71 0
28MAY26 17.00 C 0.13 0.13 0.13 0.07 -0.02 58 17 78 -15
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 91 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.58 -0.18 135 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.48 -0.16 132 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.39 -0.16 134 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.29 -0.15 131 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.17 -0.17 118 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.09 -0.14 125 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.00 -0.17 127 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.89 -0.15 120 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.75 -0.20 90 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.67 -0.18 105 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.59 -0.18 112 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.49 -0.15 109 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.40 -0.20 111 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.30 -0.15 109 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.03 -0.19 95 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.81 -0.14 100 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.55 -0.16 92 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.31 -0.16 90 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.04 -0.18 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.81 -0.16 80 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.61 -0.16 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.26 -0.17 50 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.08 -0.15 72 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.84 -0.11 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.57 -0.18 62 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.36 -0.21 65 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 -0.25 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.89 -0.15 61 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 -0.20 60 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.27 51 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 3.25 -0.08 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 -0.09 60 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.86 -0.07 60 0 0 0
29JUN26 10.00 C 2.58 2.58 2.58 2.61 -0.12 56 5 35 +1
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.14 58 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 -0.16 57 3 105 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 -0.10 57 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.39 -0.12 56 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.18 -0.10 57 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 1.01 -0.07 58 0 63 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 -0.07 58 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 -0.07 57 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 -0.07 58 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.47 -0.08 58 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.07 57 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.06 57 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.05 57 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.04 57 0 94 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.04 57 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.03 57 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.02 58 0 3 0
30JUL26 8.25 C 0.00 0.00 0.00 4.17 -0.19 62 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.95 -0.13 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.74 -0.18 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.53 -0.11 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.31 -0.14 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.12 -0.09 58 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.93 -0.13 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.75 -0.14 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.43 -0.10 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.12 -0.09 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.85 -0.10 58 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.60 -0.10 58 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.39 -0.08 58 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.19 -0.09 58 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 1.02 -0.08 58 0 15 0
30JUL26 14.00 C 0.89 0.89 0.89 0.87 -0.07 57 2 69 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.73 -0.07 57 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.63 -0.05 57 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.53 -0.05 57 0 15 0
30JUL26 16.00 C 0.00 0.00 0.00 0.45 -0.04 57 0 6 0
30JUL26 16.50 C 0.00 0.00 0.00 0.37 -0.04 57 0 0 0
30JUL26 17.00 C 0.38 0.38 0.38 0.32 -0.03 57 15 15 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.59 -0.18 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.49 -0.16 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.40 -0.20 85 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.30 -0.15 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.03 -0.19 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.81 -0.14 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.55 -0.17 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.31 -0.16 69 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.06 -0.16 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.82 -0.17 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.63 -0.18 68 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.34 -0.15 59 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.12 -0.14 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.89 -0.14 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.67 -0.13 58 0 0 0
29SEP26 8.00 C 4.55 4.55 4.55 4.48 -0.12 59 1 50 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.15 56 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 -0.10 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.86 -0.11 57 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.67 -0.12 57 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.51 -0.06 58 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.29 -0.14 55 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.15 -0.10 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 -0.15 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.66 -0.10 55 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.14 55 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 -0.10 55 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.89 -0.10 55 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.10 55 0 66 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 -0.10 55 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 1.32 -0.10 55 0 1,010 0
29SEP26 14.00 C 0.00 0.00 0.00 1.17 -0.11 55 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 -0.10 55 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.91 -0.10 55 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.08 55 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.08 55 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.07 55 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.06 55 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.06 55 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.05 55 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.05 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.04 55 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.62 -0.13 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.43 -0.13 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.25 -0.12 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.07 -0.14 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.90 -0.12 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 -0.11 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 -0.14 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 -0.12 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 -0.14 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.97 -0.15 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.21 51 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 -0.10 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 -0.09 53 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.09 53 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 -0.10 54 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 1.72 -0.11 53 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.09 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 -0.09 54 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.33 -0.08 54 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.20 -0.08 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 -0.07 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.06 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.07 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.05 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.75 -0.05 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.68 -0.05 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.05 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.03 54 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.82 -0.12 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.64 -0.13 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.50 -0.09 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.31 -0.14 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.15 -0.13 53 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.02 -0.10 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.87 -0.11 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.72 -0.11 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 -0.10 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.32 -0.08 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.06 -0.11 53 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.84 -0.08 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.60 -0.10 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.40 -0.11 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.22 -0.11 52 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 -0.11 52 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.90 -0.11 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.10 53 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 -0.11 53 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.51 -0.11 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 -0.12 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.11 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.09 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.09 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 1.01 -0.09 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.93 -0.08 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.07 53 0 0 0
TOTAL CALL 214 20,642 -17
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 8.75 P 0.01 0.01 0.01 0.01 0.00 75 1 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 65 0 124 0
29APR26 10.00 P 0.05 0.05 0.05 0.04 0.00 62 4 220 -4
29APR26 10.50 P 0.00 0.00 0.00 0.08 0.00 60 0 279 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 +0.01 61 0 547 0
29APR26 11.50 P 0.33 0.33 0.33 0.30 +0.02 60 1 609 0
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.05 59 0 434 0
29APR26 12.50 P 0.77 0.77 0.76 0.75 +0.05 58 2 209 -1
29APR26 13.00 P 1.10 1.10 1.10 1.07 +0.07 57 1 586 +1
29APR26 13.50 P 1.49 1.49 1.49 1.47 +0.13 60 1 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.95 +0.21 69 0 134 0
29APR26 14.50 P 0.00 0.00 0.00 2.35 +0.18 62 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.79 +0.15 52 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.28 +0.14 0 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.78 +0.21 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 +0.19 0 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.78 +0.21 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 +0.21 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.78 +0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.28 +0.21 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.78 +0.21 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.28 +0.21 0 0 0 0
28MAY26 8.00 P 0.03 0.03 0.03 0.01 0.00 55 10 53 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 57 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 0.00 58 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 +0.01 60 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 +0.01 60 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 +0.01 59 0 140 0
28MAY26 9.50 P 0.13 0.13 0.13 0.12 +0.01 59 2 43 +2
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.01 58 0 283 0
28MAY26 10.00 P 0.00 0.00 0.00 0.20 +0.02 59 0 162 0
28MAY26 10.50 P 0.32 0.32 0.31 0.31 +0.03 58 3 243 0
28MAY26 11.00 P 0.47 0.49 0.47 0.45 +0.04 58 70 420 +10
28MAY26 11.50 P 0.63 0.63 0.63 0.63 +0.05 57 2 222 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.86 +0.07 57 0 336 0
28MAY26 12.50 P 1.13 1.17 1.13 1.11 +0.06 56 31 134 +25
28MAY26 13.00 P 1.43 1.43 1.43 1.43 +0.08 57 3 122 +3
28MAY26 13.50 P 0.00 0.00 0.00 1.79 +0.11 58 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 2.17 +0.09 58 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.57 +0.10 59 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.96 +0.08 56 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.47 +0.15 62 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.88 +0.08 58 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.36 +0.13 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.84 +0.15 61 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.30 +0.14 57 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.78 +0.18 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.30 +0.18 64 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.80 +0.21 67 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.29 +0.19 67 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 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 84 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 0.03 0.03 0.03 0.01 0.00 54 10 44 +10
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 0.05 +0.01 59 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 0.00 58 0 243 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 58 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 0.00 57 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.01 57 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.02 58 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.02 58 0 52 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.02 57 0 203 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.02 58 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.03 57 0 214 0
29JUN26 10.50 P 0.00 0.00 0.00 0.51 +0.03 57 0 413 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 +0.03 56 0 768 0
29JUN26 11.50 P 0.86 0.86 0.86 0.90 +0.08 57 6 590 0
29JUN26 12.00 P 0.00 0.00 0.00 1.12 +0.03 56 0 339 0
29JUN26 12.50 P 0.00 0.00 0.00 1.42 +0.06 57 0 228 0
29JUN26 13.00 P 0.00 0.00 0.00 1.74 +0.09 58 0 314 0
29JUN26 13.50 P 0.00 0.00 0.00 2.04 +0.08 57 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.42 +0.07 58 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.84 +0.13 60 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 +0.07 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.62 +0.07 58 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.05 +0.07 59 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.51 +0.08 60 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.99 +0.11 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.41 +0.09 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.92 +0.15 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.39 +0.16 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.91 +0.20 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.36 +0.16 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.20 +0.03 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.28 +0.02 56 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.33 +0.02 56 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.41 +0.04 57 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 +0.03 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.54 +0.03 56 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 +0.04 55 0 15 0
30JUL26 11.00 P 0.00 0.00 0.00 0.90 +0.05 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.13 +0.08 55 0 15 0
30JUL26 12.00 P 1.40 1.40 1.40 1.38 +0.05 55 15 15 +15
30JUL26 12.50 P 0.00 0.00 0.00 1.66 +0.09 55 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.98 +0.08 55 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.31 +0.09 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.67 +0.04 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.08 +0.09 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.45 +0.06 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.85 +0.09 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.31 +0.13 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.72 +0.07 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.16 +0.11 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.64 +0.09 58 0 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 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 53 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 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.01 56 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.02 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 +0.02 55 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.02 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 +0.02 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.03 55 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.04 55 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.03 55 0 29 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.04 55 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.05 54 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 +0.04 54 0 98 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.06 54 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 +0.05 54 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.69 +0.08 54 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 1.97 +0.07 54 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 +0.09 55 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.62 +0.09 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 +0.11 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.35 +0.07 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.76 +0.10 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.13 +0.06 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.58 +0.13 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.98 +0.11 57 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.40 +0.09 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 +0.08 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.28 +0.09 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 +0.10 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.18 +0.10 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.64 +0.11 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 +0.03 54 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 +0.03 54 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.04 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.04 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.71 +0.05 54 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.04 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 +0.06 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.97 +0.05 54 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.05 54 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.06 53 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 +0.07 53 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 +0.07 53 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 +0.07 53 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 +0.09 53 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.64 +0.09 53 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 +0.08 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.31 +0.09 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.73 +0.11 55 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 +0.11 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 +0.11 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.10 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.24 +0.08 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 +0.10 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.07 +0.08 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.50 +0.07 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.98 +0.13 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.39 +0.11 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.84 +0.12 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 +0.02 52 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.02 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 +0.02 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.04 52 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 +0.04 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 +0.05 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.26 +0.03 52 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.48 +0.04 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.72 +0.04 52 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 +0.05 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 +0.06 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.56 +0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.91 +0.10 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 +0.10 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 +0.09 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.96 +0.09 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 +0.06 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.69 +0.08 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.09 +0.10 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 +0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.89 +0.09 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.28 +0.07 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.69 +0.06 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.12 +0.07 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.57 +0.09 54 0 0 0
TOTAL PUT 162 21,103 +73
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$ 4.39
29APR26 2.70 C 0.00 0.00 0.00 1.69 -0.26 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.59 -0.27 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.49 -0.25 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.39 -0.27 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.29 -0.27 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.19 -0.27 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.09 -0.27 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.99 -0.25 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.89 -0.25 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.79 -0.25 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.69 -0.27 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.60 -0.24 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.51 -0.25 42 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.42 -0.25 41 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.34 -0.24 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.27 -0.22 42 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.21 -0.20 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.15 -0.16 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 -0.15 42 0 3 0
29APR26 4.60 C 0.13 0.13 0.10 0.08 -0.12 43 26 26 +26
29APR26 4.70 C 0.00 0.00 0.00 0.05 -0.10 41 0 444 0
29APR26 4.80 C 0.07 0.07 0.05 0.04 -0.08 44 17 1,085 +13
29APR26 4.90 C 0.00 0.00 0.00 0.03 -0.05 46 0 1,027 0
29APR26 5.00 C 0.04 0.04 0.03 0.02 -0.04 46 191 624 +43
29APR26 5.25 C 0.02 0.02 0.02 0.01 -0.02 50 150 501 +57
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 813 0
29APR26 6.00 C 0.01 0.01 0.01 0.01 0.00 79 364 1,263 -319
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 140 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 145 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 150 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 8 0
28MAY26 3.70 C 0.00 0.00 0.00 0.75 -0.25 46 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.68 -0.23 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.59 -0.23 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 -0.21 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.45 -0.20 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 -0.20 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.16 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 -0.15 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.23 -0.14 44 0 0 0
28MAY26 4.60 C 0.25 0.26 0.19 0.20 -0.12 45 72 75 +72
28MAY26 4.70 C 0.00 0.00 0.00 0.16 -0.11 44 0 0 0
28MAY26 4.80 C 0.16 0.16 0.16 0.14 -0.09 46 50 75 0
28MAY26 4.90 C 0.13 0.13 0.13 0.11 -0.08 45 22 46 +22
28MAY26 5.00 C 0.12 0.12 0.09 0.09 -0.07 45 42 235 +20
28MAY26 5.25 C 0.09 0.09 0.07 0.06 -0.05 47 83 291 +23
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 1,282 0
28MAY26 5.75 C 0.03 0.03 0.03 0.02 -0.02 47 20 177 -20
28MAY26 6.00 C 0.02 0.02 0.02 0.01 -0.02 47 35 332 -30
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.70 -0.28 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.60 -0.28 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.51 -0.27 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.42 -0.27 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.32 -0.27 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.23 -0.27 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.15 -0.26 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.06 -0.26 49 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.97 -0.25 47 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.24 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.23 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.23 45 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.22 46 0 0 0
29JUN26 4.00 C 0.63 0.63 0.63 0.60 -0.21 46 2 3 +2
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.19 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 -0.18 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.16 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 -0.16 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 -0.15 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.28 -0.14 44 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.25 -0.12 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.22 -0.10 45 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.19 -0.10 45 0 120 0
29JUN26 5.00 C 0.20 0.20 0.20 0.17 -0.08 46 4 140 +4
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.07 46 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.05 46 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.03 47 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 167 0
29JUN26 6.25 C 0.06 0.06 0.06 0.03 -0.02 48 5 1,065 +5
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,021 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30JUL26 3.70 C 0.00 0.00 0.00 0.87 -0.21 48 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 -0.21 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 -0.20 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.67 -0.19 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.60 -0.19 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.55 -0.18 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.50 -0.16 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.45 -0.16 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.40 -0.15 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.36 -0.14 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.33 -0.12 46 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.30 -0.11 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.26 -0.11 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 0 0
30JUL26 5.25 C 0.22 0.22 0.22 0.19 -0.07 47 30 30 +30
30JUL26 5.50 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30JUL26 7.00 C 0.06 0.06 0.06 0.02 -0.02 46 31 31 +31
29SEP26 2.70 C 0.00 0.00 0.00 1.77 -0.24 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.68 -0.24 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.60 -0.23 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.52 -0.23 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.43 -0.23 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.35 -0.22 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.27 -0.23 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 -0.23 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.12 -0.22 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 -0.20 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 -0.21 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 -0.21 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.20 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 -0.19 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 -0.18 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.68 -0.17 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.14 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.17 46 0 0 0
29SEP26 4.50 C 0.59 0.59 0.59 0.55 -0.13 48 1,057 1,057 +1,057
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.13 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.13 46 0 0 0
29SEP26 4.80 C 0.42 0.42 0.42 0.42 -0.11 47 2 1 -2
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.11 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.10 47 0 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.09 48 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.07 48 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.06 48 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.04 48 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.03 49 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 49 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.84 -0.26 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.76 -0.24 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.68 -0.24 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.60 -0.23 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.52 -0.23 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 -0.22 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.37 -0.22 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.30 -0.22 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.23 -0.21 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 -0.20 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.10 -0.21 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.04 -0.20 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.98 -0.20 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 -0.19 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 -0.18 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.17 48 0 0 0
30DEC26 4.30 C 0.81 0.81 0.81 0.78 -0.16 48 30 30 +30
30DEC26 4.40 C 0.78 0.78 0.78 0.72 -0.17 47 30 30 +30
30DEC26 4.50 C 0.00 0.00 0.00 0.68 -0.16 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.15 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 -0.12 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.13 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.12 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.11 47 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.09 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.08 48 0 2,100 0
30DEC26 5.75 C 0.39 0.39 0.39 0.33 -0.08 48 14 355 +14
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.07 48 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.06 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.05 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.04 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30DEC26 9.25 C 0.10 0.10 0.10 0.03 -0.02 46 120 120 +120
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 211 0
30MAR27 3.70 C 0.00 0.00 0.00 1.21 -0.20 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.15 -0.21 48 0 8 0
30MAR27 3.90 C 0.00 0.00 0.00 1.10 -0.19 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.04 -0.19 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.99 -0.19 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.94 -0.18 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 -0.17 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.87 -0.15 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.16 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.77 -0.15 47 0 1,000 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 -0.16 47 0 1,000 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 -0.13 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.13 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.64 -0.12 48 0 3,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 -0.11 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.51 -0.10 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.10 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.09 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.07 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.06 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
TOTAL CALL 2,397 44,910 +1,228
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 0.00 107 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 71 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.70 P 0.01 0.01 0.01 0.01 0.00 51 1 110 0
29APR26 3.80 P 0.01 0.02 0.01 0.01 0.00 44 33 66 +31
29APR26 3.90 P 0.02 0.02 0.02 0.02 +0.01 45 28 178 +25
29APR26 4.00 P 0.04 0.04 0.04 0.03 +0.02 43 105 147 +105
29APR26 4.10 P 0.04 0.05 0.04 0.06 +0.04 47 305 519 +305
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.04 44 0 71 0
29APR26 4.30 P 0.09 0.11 0.09 0.12 +0.07 44 17 26 +17
29APR26 4.40 P 0.11 0.11 0.11 0.17 +0.09 45 5 215 +5
29APR26 4.50 P 0.24 0.24 0.24 0.23 +0.12 46 50 155 -50
29APR26 4.60 P 0.00 0.00 0.00 0.30 +0.15 47 0 466 0
29APR26 4.70 P 0.25 0.25 0.25 0.37 +0.16 46 8 173 0
29APR26 4.80 P 0.00 0.00 0.00 0.46 +0.19 50 0 164 0
29APR26 4.90 P 0.00 0.00 0.00 0.55 +0.21 52 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.64 +0.24 54 0 344 0
29APR26 5.25 P 0.00 0.00 0.00 0.89 +0.28 67 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 1.13 +0.27 73 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.38 +0.27 83 0 375 0
29APR26 6.00 P 0.00 0.00 0.00 1.63 +0.27 93 0 810 -46
29APR26 6.25 P 0.00 0.00 0.00 1.88 +0.27 103 0 812 -170
29APR26 6.50 P 0.00 0.00 0.00 2.13 +0.24 111 0 230 0
29APR26 6.75 P 0.00 0.00 0.00 2.38 +0.27 119 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.63 +0.27 127 0 39 0
29APR26 7.25 P 0.00 0.00 0.00 2.88 +0.27 135 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.13 +0.26 142 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.38 +0.27 149 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.63 +0.27 156 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.88 +0.27 162 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.13 +0.27 168 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.38 +0.27 173 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.63 +0.27 179 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.88 +0.27 184 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 5.13 +0.26 190 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.38 +0.27 195 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.63 +0.27 200 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 +0.02 47 0 30 0
28MAY26 3.80 P 0.07 0.08 0.07 0.07 +0.03 47 90 94 +90
28MAY26 3.90 P 0.10 0.10 0.10 0.09 +0.04 46 30 35 +30
28MAY26 4.00 P 0.00 0.00 0.00 0.12 +0.05 46 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 +0.07 48 0 63 0
28MAY26 4.20 P 0.00 0.00 0.00 0.20 +0.08 48 0 135 0
28MAY26 4.30 P 0.20 0.21 0.20 0.24 +0.09 47 175 235 +175
28MAY26 4.40 P 0.00 0.00 0.00 0.29 +0.11 47 0 100 0
28MAY26 4.50 P 0.27 0.27 0.27 0.34 +0.12 46 1 441 0
28MAY26 4.60 P 0.00 0.00 0.00 0.41 +0.14 47 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.46 +0.13 45 0 800 0
28MAY26 4.80 P 0.46 0.52 0.46 0.55 +0.17 48 8 220 -8
28MAY26 4.90 P 0.00 0.00 0.00 0.63 +0.19 49 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.71 +0.19 49 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.92 +0.23 50 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.15 +0.24 53 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.39 +0.25 56 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.63 +0.26 58 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.88 +0.27 64 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 2.13 +0.24 69 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.38 +0.27 74 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.63 +0.27 79 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.88 +0.27 84 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.13 +0.26 88 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.38 +0.27 93 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.63 +0.27 97 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.88 +0.27 101 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.13 +0.27 105 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.38 +0.27 108 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.63 +0.27 112 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 45 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.02 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.03 47 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.04 45 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.05 45 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.19 +0.06 46 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.23 +0.08 46 0 53 0
29JUN26 4.20 P 0.25 0.26 0.25 0.27 +0.08 46 20 130 +20
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.09 46 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 +0.11 46 0 32 0
29JUN26 4.50 P 0.36 0.40 0.36 0.43 +0.12 47 11 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.48 +0.13 45 0 36 0
29JUN26 4.70 P 0.00 0.00 0.00 0.56 +0.15 47 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.16 48 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 +0.17 48 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.78 +0.20 49 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.98 +0.20 49 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.19 +0.21 49 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.42 +0.21 51 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 +0.22 52 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.89 +0.25 54 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 2.13 +0.24 55 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.38 +0.26 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.63 +0.27 63 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.27 67 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.13 +0.26 70 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 +0.27 73 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.63 +0.27 77 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.88 +0.27 80 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 4.13 +0.27 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.38 +0.27 86 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.63 +0.27 89 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.88 +0.27 91 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.13 +0.26 94 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.38 +0.27 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.63 +0.27 99 0 0 0
30JUL26 3.70 P 0.13 0.13 0.13 0.15 +0.05 47 30 32 +30
30JUL26 3.80 P 0.17 0.17 0.17 0.18 +0.06 47 150 180 +150
30JUL26 3.90 P 0.21 0.21 0.21 0.22 +0.07 47 30 30 +30
30JUL26 4.00 P 0.24 0.25 0.24 0.26 +0.08 48 48 48 +48
30JUL26 4.10 P 0.00 0.00 0.00 0.30 +0.09 47 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.34 +0.09 47 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.39 +0.10 47 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.44 +0.11 47 0 3 0
30JUL26 4.50 P 0.00 0.00 0.00 0.49 +0.11 46 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.55 +0.12 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.62 +0.14 47 0 1 0
30JUL26 4.80 P 0.00 0.00 0.00 0.70 +0.16 48 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 +0.17 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.84 +0.18 48 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.04 +0.19 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.25 +0.21 51 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.46 +0.21 51 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.70 +0.23 54 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.93 +0.23 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.17 +0.25 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.41 +0.25 59 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.65 +0.24 61 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 +0.02 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.03 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.05 48 0 0 0
29SEP26 3.60 P 0.23 0.23 0.23 0.21 +0.06 48 4 67 +4
29SEP26 3.70 P 0.25 0.26 0.25 0.24 +0.06 48 2 190 +2
29SEP26 3.80 P 0.29 0.29 0.29 0.28 +0.07 48 1 740 +1
29SEP26 3.90 P 0.32 0.32 0.32 0.32 +0.08 48 1 46 +1
29SEP26 4.00 P 0.00 0.00 0.00 0.36 +0.08 48 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.09 49 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.10 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.11 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.56 +0.12 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 +0.13 48 0 2,515 0
29SEP26 4.60 P 0.00 0.00 0.00 0.68 +0.14 48 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.14 48 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 +0.15 49 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.16 49 0 234 0
29SEP26 5.00 P 0.85 0.85 0.85 0.95 +0.16 49 10 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.14 +0.19 50 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.34 +0.20 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.54 +0.20 51 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.76 +0.22 52 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.99 +0.23 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.22 +0.24 55 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.45 +0.25 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.69 +0.25 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.92 +0.25 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.17 +0.26 59 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.25 58 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.65 +0.26 61 0 30 -10
29SEP26 8.25 P 0.00 0.00 0.00 3.89 +0.27 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.14 +0.27 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.38 +0.26 63 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.63 +0.27 65 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.88 +0.27 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.13 +0.26 68 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.38 +0.25 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.63 +0.25 72 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 +0.02 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.02 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.05 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.24 +0.06 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.06 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
30DEC26 3.70 P 0.33 0.33 0.33 0.35 +0.08 48 266 303 +266
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.08 48 0 58 0
30DEC26 3.90 P 0.43 0.43 0.43 0.43 +0.08 48 30 7,045 +30
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.09 48 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.09 48 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 +0.10 48 0 31 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 +0.10 47 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 +0.12 48 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.74 +0.13 48 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.14 48 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 +0.14 48 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 +0.16 49 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.17 49 0 530 0
30DEC26 5.00 P 0.95 0.98 0.95 1.07 +0.16 49 13 77 +13
30DEC26 5.25 P 0.00 0.00 0.00 1.25 +0.17 49 0 60 0
30DEC26 5.50 P 1.32 1.40 1.32 1.42 +0.15 48 10 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 +0.18 50 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.85 +0.21 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 +0.21 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.28 +0.22 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.51 +0.24 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.74 +0.24 53 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 +0.24 54 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.21 +0.25 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.45 +0.25 56 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.68 +0.25 56 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.92 +0.25 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.16 +0.26 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.42 +0.28 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.65 +0.26 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.90 +0.27 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.14 +0.27 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.38 +0.25 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.64 +0.26 64 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.43 +0.06 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.07 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.08 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 +0.09 48 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 +0.09 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.10 48 0 25 0
30MAR27 4.30 P 0.64 0.64 0.64 0.72 +0.10 48 1 75 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 +0.11 47 0 21 0
30MAR27 4.60 P 0.00 0.00 0.00 0.89 +0.12 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.96 +0.13 48 0 1,000 0
30MAR27 4.80 P 0.00 0.00 0.00 1.04 +0.15 49 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 1.10 +0.15 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 +0.16 49 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 +0.15 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.53 +0.18 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 +0.18 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.91 +0.19 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.13 +0.20 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.20 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.22 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.74 +0.22 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 +0.24 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.21 +0.21 49 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.47 +0.24 52 0 0 0
TOTAL PUT 1,483 51,938 +1,095
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$ 55.24
29APR26 42.00 C 0.00 0.00 0.00 13.28 +0.16 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.28 +0.11 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.29 +0.12 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.29 +0.14 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.29 +0.25 31 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.29 +0.25 26 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.29 +0.25 20 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 6.29 +0.25 0 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 5.30 +0.24 20 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 2.94 +0.20 21 0 62 0
29APR26 55.00 C 1.05 1.15 1.05 1.13 +0.11 21 6 380 0
29APR26 57.50 C 0.27 0.27 0.27 0.28 +0.03 21 1 628 0
29APR26 60.00 C 0.05 0.05 0.05 0.04 0.00 21 20 66 +20
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.36 +0.19 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.37 +0.20 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.37 +0.19 22 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.37 +0.17 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.38 +0.25 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.39 +0.25 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.40 +0.24 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.43 +0.24 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.49 +0.23 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.33 +0.18 19 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 1.64 +0.12 18 0 317 0
28MAY26 57.50 C 0.67 0.67 0.67 0.69 +0.06 19 15 194 +10
28MAY26 60.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 0.00 19 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.41 +0.25 33 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.41 +0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.42 +0.26 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.42 +0.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.43 +0.27 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.43 +0.27 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.44 +0.29 23 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.44 +0.27 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.45 +0.28 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.46 +0.27 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.46 +0.24 16 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.48 +0.22 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.49 +0.24 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.52 +0.24 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.57 +0.24 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 6.64 +0.23 19 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 5.75 +0.22 19 0 79 0
29JUN26 52.50 C 0.00 0.00 0.00 3.64 +0.18 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.12 +0.12 18 0 186 0
29JUN26 57.50 C 0.00 0.00 0.00 1.09 +0.07 18 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 +0.02 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 13.51 +0.32 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 12.53 +0.33 20 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 11.54 +0.30 19 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 10.56 +0.28 18 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 9.59 +0.24 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 8.64 +0.24 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.71 +0.24 19 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.81 +0.23 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.95 +0.22 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.02 +0.18 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 2.42 +0.13 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.38 +0.09 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.76 +0.06 19 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.36 +0.03 19 0 8 0
30JUL26 65.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
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 15.50 +0.33 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.51 +0.34 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.52 +0.33 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.54 +0.31 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.54 +0.27 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.62 +0.30 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.68 +0.33 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.77 +0.23 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 7.89 +0.23 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.05 +0.22 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.25 +0.21 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.48 +0.18 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 2.97 +0.13 18 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.94 +0.11 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.26 +0.06 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.76 +0.05 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 +0.04 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 32 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 13.60 +0.38 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 12.54 +0.19 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.54 +0.13 13 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.85 +0.34 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.98 +0.33 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.15 +0.21 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.35 +0.20 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.60 +0.21 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.88 +0.19 19 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 5.26 +0.17 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.80 +0.14 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.76 +0.12 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 1.94 +0.08 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.41 +0.07 20 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 0.95 +0.05 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 +0.03 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.01 19 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.60 +0.24 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.63 +0.15 8 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.80 +0.20 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.98 +0.21 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.52 +0.53 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.74 +0.22 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.99 +0.21 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.27 +0.20 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.59 +0.20 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.03 +0.17 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.57 +0.14 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.51 +0.12 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.65 +0.10 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.97 +0.08 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.50 +0.05 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 +0.04 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.54 +0.03 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.26 +0.02 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 1 0
TOTAL CALL 42 3,610 +30
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,147 0
29APR26 43.00 P 0.01 0.01 0.01 0.01 0.00 48 1 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 499 0
29APR26 52.50 P 0.25 0.26 0.25 0.16 -0.04 21 2 220 -1
29APR26 55.00 P 1.05 1.05 1.05 0.87 -0.14 21 1 364 +1
29APR26 57.50 P 0.00 0.00 0.00 2.48 -0.23 21 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 4.77 -0.25 21 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.76 -0.26 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.38 -0.14 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.88 -0.14 66 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.38 -0.14 74 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.88 -0.14 81 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.38 -0.14 88 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 24.88 -0.14 95 0 0 0
28MAY26 42.00 P 0.05 0.05 0.05 0.01 0.00 31 12 12 +12
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 233 0
28MAY26 48.00 P 0.15 0.15 0.14 0.03 0.00 20 75 171 +56
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 153 0
28MAY26 50.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 126 0
28MAY26 52.50 P 0.00 0.00 0.00 0.46 -0.06 19 0 200 0
28MAY26 55.00 P 1.50 1.50 1.50 1.35 -0.12 19 15 61 0
28MAY26 57.50 P 2.88 2.88 2.88 2.90 -0.20 20 1 33 +1
28MAY26 60.00 P 0.00 0.00 0.00 4.88 -0.23 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.26 -0.26 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.76 -0.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.38 -0.14 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.88 -0.14 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.38 -0.14 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.88 -0.14 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.38 -0.14 56 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.88 -0.14 60 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 176 0
29JUN26 50.00 P 0.00 0.00 0.00 0.27 -0.03 19 0 108 0
29JUN26 52.50 P 0.00 0.00 0.00 0.77 -0.08 19 0 127 0
29JUN26 55.00 P 0.00 0.00 0.00 1.74 -0.13 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 3.24 -0.19 20 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.06 -0.22 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.31 -0.25 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.76 -0.26 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.38 -0.14 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.88 -0.14 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.38 -0.14 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.88 -0.14 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.38 -0.14 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.88 -0.14 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 10 0
30JUL26 48.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 1 0
30JUL26 49.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.53 -0.04 19 0 1 0
30JUL26 52.50 P 0.00 0.00 0.00 1.20 -0.09 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 2.30 -0.13 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.74 -0.16 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 5.60 -0.20 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 7.74 -0.22 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 10.05 -0.45 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.82 -0.06 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 15.31 -0.02 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 17.73 -0.02 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 20.20 -0.04 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 22.67 -0.05 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.27 -0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.52 -0.04 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.95 -0.04 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.75 -0.08 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.90 -0.11 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.27 -0.14 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 6.04 -0.17 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.05 -0.20 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.25 -0.51 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.94 -0.14 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.40 -0.05 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.82 -0.05 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.25 -0.06 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.74 -0.03 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.21 +0.02 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.02 19 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.72 -0.04 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 -0.05 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.16 -0.05 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.45 -0.06 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 2.34 -0.08 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.52 -0.12 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.99 0.00 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 6.53 -0.16 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.43 -0.19 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.84 -0.21 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.13 -0.15 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.53 -0.01 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.92 +0.04 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.32 -0.09 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.74 -0.03 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.21 +0.02 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 -0.01 20 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.87 -0.03 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.07 -0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.32 -0.04 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.59 -0.05 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.90 -0.06 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.84 -0.09 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.05 -0.11 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.51 -0.13 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.98 -0.15 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.81 -0.44 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.14 -0.20 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.36 -0.14 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.68 -0.05 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.97 -0.06 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.32 -0.09 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.77 -0.02 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.21 -0.02 28 0 0 0
TOTAL PUT 107 7,284 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 82.65
29APR26 52.50 C 0.00 0.00 0.00 30.24 -1.22 91 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.71 -1.26 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.30 -1.17 84 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.71 -1.26 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.36 -1.12 73 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.83 -1.15 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.17 -1.23 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.73 -1.26 30 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 10.28 -1.24 32 0 343 0
29APR26 75.00 C 0.00 0.00 0.00 7.91 -1.20 32 0 1,346 0
29APR26 77.50 C 0.00 0.00 0.00 5.73 -1.11 32 0 3,496 0
29APR26 80.00 C 4.38 4.38 3.76 3.89 -0.96 33 215 2,052 -3
29APR26 82.50 C 2.39 2.39 2.32 2.39 -0.73 32 35 1,214 -5
29APR26 85.00 C 1.64 1.64 1.28 1.35 -0.50 32 159 1,889 +36
29APR26 87.50 C 0.92 0.92 0.70 0.70 -0.34 33 272 1,140 +272
29APR26 90.00 C 0.44 0.50 0.32 0.32 -0.20 32 383 1,742 +380
29APR26 92.50 C 0.00 0.00 0.00 0.13 -0.11 32 0 378 0
29APR26 95.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 599 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 30.26 -1.26 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.76 -1.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.30 -1.23 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.77 -1.26 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.36 -1.12 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.83 -1.19 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.38 -1.17 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.90 -1.23 30 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 10.56 -1.20 30 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 8.38 -1.13 30 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 6.56 -0.88 31 0 528 0
28MAY26 80.00 C 5.36 5.44 5.36 4.82 -0.87 31 69 548 +5
28MAY26 82.50 C 3.86 3.86 3.86 3.41 -0.70 30 5 506 -5
28MAY26 85.00 C 0.00 0.00 0.00 2.31 -0.55 30 0 1,006 0
28MAY26 87.50 C 1.70 1.76 1.70 1.53 -0.41 30 3 923 -3
28MAY26 90.00 C 1.13 1.13 1.00 0.98 -0.32 30 60 850 0
28MAY26 92.50 C 0.00 0.00 0.00 0.59 -0.23 30 0 135 0
28MAY26 95.00 C 0.00 0.00 0.00 0.35 -0.15 30 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.20 -0.10 30 0 140 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.26 -1.26 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.76 -1.26 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.30 -1.23 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.77 -1.26 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 20.36 -1.12 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.87 -1.17 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.44 -1.19 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.03 -1.22 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 10.83 -1.16 29 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 8.80 -1.10 29 0 711 0
29JUN26 77.50 C 0.00 0.00 0.00 7.21 -0.81 30 0 849 0
29JUN26 80.00 C 0.00 0.00 0.00 5.58 -0.80 30 0 4,308 0
29JUN26 82.50 C 0.00 0.00 0.00 4.23 -0.72 29 0 332 0
29JUN26 85.00 C 0.00 0.00 0.00 3.19 -0.60 29 0 591 0
29JUN26 87.50 C 0.00 0.00 0.00 2.38 -0.46 29 0 3,259 0
29JUN26 90.00 C 0.00 0.00 0.00 1.72 -0.40 29 0 1,654 0
29JUN26 92.50 C 0.00 0.00 0.00 1.22 -0.34 29 0 254 0
29JUN26 95.00 C 0.00 0.00 0.00 0.85 -0.26 29 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.58 -0.20 29 0 205 0
29JUN26 100.00 C 0.00 0.00 0.00 0.39 -0.15 29 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.26 -0.11 29 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 -0.07 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 30.26 -1.26 38 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.76 -1.26 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.30 -1.23 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.77 -1.26 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.36 -1.14 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.99 -1.13 32 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.66 -1.13 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.24 -1.26 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.16 -1.23 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.28 -1.17 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 7.62 -1.10 28 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 6.35 -0.91 29 0 133 0
30JUL26 82.50 C 5.25 5.25 5.17 4.79 -1.11 27 35 127 +14
30JUL26 85.00 C 4.05 4.10 4.05 3.99 -0.76 29 37 67 +37
30JUL26 87.50 C 0.00 0.00 0.00 3.09 -0.70 29 0 56 0
30JUL26 90.00 C 0.00 0.00 0.00 2.36 -0.63 29 0 57 0
30JUL26 92.50 C 0.00 0.00 0.00 1.77 -0.58 29 0 0 0
30JUL26 95.00 C 1.61 1.61 1.61 1.33 -0.48 28 58 88 +58
30JUL26 97.50 C 1.22 1.26 1.22 0.98 -0.39 28 71 101 +41
30JUL26 100.00 C 0.96 0.99 0.96 0.71 -0.33 28 116 116 +86
30JUL26 102.50 C 0.73 0.78 0.73 0.51 -0.27 28 239 239 +239
30JUL26 105.00 C 0.62 0.62 0.62 0.36 -0.19 28 44 44 +44
30JUL26 107.50 C 0.00 0.00 0.00 0.25 - 28 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 30.26 -1.26 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.76 -1.28 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.30 -1.23 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.91 -1.17 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.63 -1.10 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.46 -1.08 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.41 -1.00 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.49 -1.05 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 12.72 -0.98 32 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 11.08 -0.95 32 0 563 0
29SEP26 77.50 C 0.00 0.00 0.00 9.61 -0.88 32 0 359 0
29SEP26 80.00 C 0.00 0.00 0.00 8.04 -1.04 30 0 461 0
29SEP26 82.50 C 6.86 6.86 6.68 6.87 -0.70 31 60 341 0
29SEP26 85.00 C 5.91 5.91 5.91 5.82 -0.67 31 19 1,701 +19
29SEP26 87.50 C 5.10 5.10 4.76 4.94 -0.58 31 26 204 +26
29SEP26 90.00 C 0.00 0.00 0.00 4.15 -0.50 31 0 3,368 0
29SEP26 92.50 C 0.00 0.00 0.00 3.45 -0.48 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 -0.39 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.37 -0.37 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.97 -0.30 31 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.64 -0.28 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.35 -0.24 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 -0.19 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.89 -0.17 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.72 -0.13 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.57 -0.13 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 -0.09 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 -0.09 32 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 30.36 -1.24 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.01 -1.22 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.76 -1.18 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.42 -1.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.21 -1.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.25 -0.96 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.34 -0.96 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 15.93 -0.48 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.29 -0.95 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 12.78 -0.46 31 0 225 0
30DEC26 77.50 C 0.00 0.00 0.00 11.34 -0.85 31 0 1,441 0
30DEC26 80.00 C 9.84 9.84 9.54 9.78 -0.75 30 72 2,008 -12
30DEC26 82.50 C 8.87 8.87 8.87 8.64 -0.67 30 30 1,091 +30
30DEC26 85.00 C 0.00 0.00 0.00 7.60 -0.66 30 0 1,798 0
30DEC26 87.50 C 6.49 6.49 6.49 6.68 -0.55 30 12 106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.83 -0.56 31 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.10 -0.46 31 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.42 -0.46 31 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 3.87 -0.38 31 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.39 -0.35 31 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 2.97 -0.28 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.55 -0.30 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 -0.25 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.89 -0.22 31 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 30.85 -1.21 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.67 -1.19 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.55 -1.16 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.50 -1.14 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.21 -1.00 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 20.71 -1.06 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.92 -1.06 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.30 -0.99 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.47 -0.76 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.88 -1.01 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.53 -1.23 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 11.33 -1.17 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.23 -0.70 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 9.19 -0.70 30 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.26 -0.62 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.42 -0.58 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.66 -0.51 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.98 -0.44 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.38 -0.38 31 0 6 0
30MAR27 100.00 C 4.84 4.84 4.84 4.83 -0.37 31 1 1 +1
30MAR27 102.50 C 0.00 0.00 0.00 4.35 -0.33 31 0 50 0
30MAR27 105.00 C 0.00 0.00 0.00 3.78 -0.41 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.38 -0.40 31 0 15 0
TOTAL CALL 2,021 77,174 +1,260
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
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 57 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 1,212 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 572 0
29APR26 75.00 P 0.27 0.30 0.27 0.19 +0.07 33 20 1,595 +10
29APR26 77.50 P 0.52 0.63 0.49 0.51 +0.16 32 124 2,537 -6
29APR26 80.00 P 1.00 1.23 1.00 1.11 +0.27 32 16 1,483 +5
29APR26 82.50 P 1.86 2.23 1.86 2.12 +0.46 32 70 1,557 +37
29APR26 85.00 P 3.16 3.84 3.16 3.56 +0.66 32 60 666 +60
29APR26 87.50 P 5.49 5.49 5.49 5.47 +0.89 33 30 283 -30
29APR26 90.00 P 0.00 0.00 0.00 7.59 +1.07 32 0 152 0
29APR26 92.50 P 0.00 0.00 0.00 9.92 +1.17 32 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 12.36 +1.22 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.85 +1.25 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 17.38 +1.15 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.85 +1.08 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.35 +0.93 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.85 +1.25 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.35 +1.25 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 0.02 +0.01 31 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 337 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.26 +0.07 30 0 544 0
28MAY26 72.50 P 0.00 0.00 0.00 0.53 +0.12 30 0 618 0
28MAY26 75.00 P 1.06 1.17 1.06 0.98 +0.19 30 5 895 0
28MAY26 77.50 P 0.00 0.00 0.00 1.69 +0.33 30 0 831 0
28MAY26 80.00 P 0.00 0.00 0.00 2.60 +0.38 30 0 596 0
28MAY26 82.50 P 3.96 3.96 3.96 3.79 +0.46 29 30 913 -30
28MAY26 85.00 P 5.31 5.34 5.31 5.34 +0.69 30 60 441 +25
28MAY26 87.50 P 7.09 7.19 7.09 7.06 +0.75 29 29 452 -29
28MAY26 90.00 P 0.00 0.00 0.00 9.12 +0.98 30 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 11.26 +1.06 30 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 13.54 +1.13 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.99 +1.27 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.41 +0.92 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.87 +1.17 36 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.33 +1.18 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.66 +1.03 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.20 +1.26 28 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 0.00 0.00 0.00 0.02 +0.01 31 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 +0.05 29 0 176 0
29JUN26 70.00 P 0.86 0.86 0.86 0.63 +0.10 29 2 357 0
29JUN26 72.50 P 0.00 0.00 0.00 1.06 +0.16 29 0 890 0
29JUN26 75.00 P 0.00 0.00 0.00 1.66 +0.22 29 0 2,929 0
29JUN26 77.50 P 2.52 2.52 2.52 2.47 +0.29 29 5 1,266 0
29JUN26 80.00 P 3.61 3.61 3.44 3.44 +0.39 29 39 6,000 -28
29JUN26 82.50 P 0.00 0.00 0.00 4.67 +0.50 29 0 504 0
29JUN26 85.00 P 0.00 0.00 0.00 6.12 +0.59 28 0 604 0
29JUN26 87.50 P 0.00 0.00 0.00 7.82 +0.70 28 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 9.74 +0.86 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 11.76 +0.95 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.92 +1.03 29 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 16.25 +1.16 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.56 +1.07 30 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.97 +1.09 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.40 +1.16 32 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 25.83 +1.15 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.21 +1.09 26 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 30.85 +1.23 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.20 +1.09 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.69 +1.27 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.18 +1.07 29 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.67 +1.27 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.23 +1.18 42 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.66 +1.27 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.59 0.00 28 0 60 0
30JUL26 70.00 P 1.31 1.31 1.26 0.96 +0.03 28 281 316 +281
30JUL26 72.50 P 0.00 0.00 0.00 1.49 +0.07 29 0 36 0
30JUL26 75.00 P 2.35 2.35 2.35 2.19 +0.12 29 2 210 +2
30JUL26 77.50 P 3.00 3.14 3.00 3.08 +0.20 29 12 150 +10
30JUL26 80.00 P 4.36 4.36 4.28 4.18 +0.37 29 16 185 +15
30JUL26 82.50 P 5.61 5.61 5.61 5.45 +0.49 29 22 96 +22
30JUL26 85.00 P 0.00 0.00 0.00 6.87 +0.55 29 0 21 0
30JUL26 87.50 P 0.00 0.00 0.00 8.51 +0.65 29 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 10.21 +0.61 28 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.16 +0.71 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.24 +0.82 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.56 +1.05 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.03 +1.21 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.14 +1.05 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.51 +1.10 30 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.91 - 30 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.48 +0.05 32 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 +0.08 32 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 +0.12 32 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 1.62 +0.17 32 0 342 0
29SEP26 70.00 P 2.50 2.50 2.50 2.23 +0.23 32 2 2,020 +2
29SEP26 72.50 P 0.00 0.00 0.00 2.97 +0.30 32 0 839 0
29SEP26 75.00 P 4.02 4.02 4.02 3.84 +0.33 32 5 1,070 0
29SEP26 77.50 P 0.00 0.00 0.00 4.88 +0.40 32 0 1,008 0
29SEP26 80.00 P 6.26 6.26 6.26 6.08 +0.49 32 19 4,258 +19
29SEP26 82.50 P 0.00 0.00 0.00 7.40 +0.57 33 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 8.86 +0.60 33 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 10.19 +0.39 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 11.88 +0.76 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.08 +1.20 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 16.06 +0.90 34 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 18.11 +0.94 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.27 +1.00 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.50 +1.06 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.73 +1.03 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.12 +1.13 38 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.49 +1.19 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 31.69 +1.09 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.04 +1.06 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.41 +1.11 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.81 +1.13 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.48 +0.06 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 +0.09 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.03 +0.13 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.41 +0.14 31 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.97 +0.18 32 0 245 0
30DEC26 67.50 P 0.00 0.00 0.00 2.60 +0.25 32 0 125 0
30DEC26 70.00 P 3.60 3.60 3.60 3.32 +0.29 32 10 658 0
30DEC26 72.50 P 0.00 0.00 0.00 4.17 +0.32 32 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 5.17 +0.42 32 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 6.24 +0.44 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 7.49 +0.51 32 0 3,980 0
30DEC26 82.50 P 8.89 8.89 8.89 8.83 +0.59 32 10 1,109 +10
30DEC26 85.00 P 0.00 0.00 0.00 10.30 +0.62 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.89 +0.73 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.56 +0.74 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.35 +0.83 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.22 +0.84 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.19 +0.93 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.23 +0.94 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.35 +1.02 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.53 +1.03 35 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 27.73 +1.04 35 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 30.00 +1.04 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 +0.03 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.87 +0.07 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.20 +0.10 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.60 +0.07 31 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.11 +0.15 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.80 +0.22 32 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.49 +0.22 32 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 4.34 +0.29 32 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 5.25 +0.33 32 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 6.31 +0.37 32 0 27 0
30MAR27 77.50 P 0.00 0.00 0.00 7.43 +0.43 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 8.66 +0.41 32 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 10.04 +0.52 32 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 11.49 +0.52 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.07 +0.62 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.74 +0.66 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.46 +0.70 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.32 +0.79 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.20 +0.81 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.18 +0.88 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.23 +0.90 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.25 +1.61 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.73 +1.03 32 0 0 0
TOTAL PUT 869 77,348 +375
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 2.40 -0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.21 -0.01 80 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.11 -0.01 76 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.86 -0.01 66 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.61 -0.01 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 -0.01 48 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.11 0.00 39 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 0.00 30 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 0.00 22 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.37 -0.01 19 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.19 0.00 21 0 771 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 285 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.31 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.86 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.12 0.00 22 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 0.00 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 0.00 19 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 0.00 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 0.00 19 0 46 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 20 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.50 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 2.41 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 0.00 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.48 -0.01 19 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.32 0.00 19 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 -0.01 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 0.00 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 20 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 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 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.37 -0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 0.00 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.68 0.00 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.02 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 0.00 19 0 11 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.01 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 0.02 -0.01 19 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 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 -0.04 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.14 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 0.00 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 +0.02 18 0 300 0
29SEP26 6.75 C 0.51 0.51 0.51 0.54 +0.02 20 6 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.02 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.02 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 0.00 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 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 2.41 -0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.76 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.01 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 20 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 2.31 -0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.63 -0.04 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 -0.03 18 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.20 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 0.00 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 6 5,292 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 1,487 0
29APR26 7.00 P 0.10 0.10 0.10 0.08 0.00 21 1 813 +1
29APR26 7.25 P 0.25 0.25 0.25 0.21 0.00 20 100 110 +100
29APR26 7.50 P 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.43 +0.03 61 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.68 +0.03 68 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 +0.03 74 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.18 +0.03 81 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.43 +0.03 87 0 0 0
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 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 0.00 19 0 102 0
28MAY26 7.25 P 0.00 0.00 0.00 0.28 0.00 20 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 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.03 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.03 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.03 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.18 +0.03 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.43 +0.03 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 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 0.10 0.10 0.10 0.10 0.00 19 10 330 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 0.33 +0.01 20 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 0.69 +0.01 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 0.00 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.15 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.03 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.03 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.18 +0.03 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.03 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 +0.03 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 0.00 18 0 10 0
30JUL26 7.25 P 0.00 0.00 0.00 0.46 0.00 18 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.65 0.00 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.85 0.00 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.07 -0.01 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 +0.05 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.58 +0.05 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.82 +0.05 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.07 +0.05 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.32 +0.04 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.56 +0.05 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 0.00 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.02 19 0 322 0
29SEP26 7.00 P 0.37 0.37 0.37 0.36 0.00 18 8 147 +8
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.03 19 0 12 0
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 0.00 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 0.00 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 +0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.04 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 +0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 +0.05 27 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 0.06 -0.01 19 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.03 19 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 1.18 +0.03 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.02 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.36 +0.04 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.59 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 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 0.22 +0.01 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.31 +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 0.54 +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 1.00 +0.01 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 0.00 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.01 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 +0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.04 27 0 0 0
TOTAL PUT 119 8,575 +109
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$ 13.73
29APR26 9.25 C 0.00 0.00 0.00 4.49 -0.17 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.24 -0.17 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.99 -0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.74 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.24 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.74 -0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.24 -0.17 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.74 -0.17 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.24 -0.18 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.76 -0.16 18 0 1,300 0
29APR26 13.50 C 0.00 0.00 0.00 0.35 -0.13 18 0 1,310 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.06 18 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.51 -0.17 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.26 -0.15 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.01 -0.15 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.76 -0.15 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.26 -0.15 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.76 -0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.77 -0.17 18 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.29 -0.16 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.86 -0.13 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.49 -0.13 17 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 -0.07 18 0 400 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 20 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.52 -0.15 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.98 -0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 -0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.53 -0.15 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.28 -0.14 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 -0.16 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.78 -0.14 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.79 -0.15 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 -0.17 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.82 -0.16 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 -0.15 20 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 -0.16 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.65 -0.13 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 -0.05 20 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 -0.03 20 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.53 -0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.28 -0.17 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.03 -0.17 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.78 -0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.79 -0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.34 -0.15 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.89 -0.15 21 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.47 -0.14 20 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.10 -0.15 20 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.78 -0.13 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.53 -0.10 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.37 -0.05 21 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.27 -0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.00 -0.22 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 -0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.53 -0.20 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 -0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 -0.22 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.83 -0.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.40 -0.18 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.15 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.57 -0.14 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 -0.13 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.95 -0.09 22 0 310 0
29SEP26 14.00 C 0.68 0.68 0.68 0.70 -0.10 22 15 430 +15
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.08 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 22 0 120 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 -0.20 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.03 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 -0.17 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 -0.17 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.88 -0.20 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 -0.20 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 -0.15 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 -0.13 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.12 23 0 90 0
30DEC26 13.50 C 1.10 1.12 1.09 1.12 -0.07 24 60 465 +60
30DEC26 14.00 C 0.90 0.90 0.90 0.88 -0.09 23 15 620 0
30DEC26 14.50 C 0.70 0.70 0.70 0.68 -0.08 23 15 180 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.06 23 0 44 0
30DEC26 15.50 C 0.46 0.46 0.46 0.40 -0.06 23 15 60 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.05 23 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.03 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.02 23 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 4.53 -0.22 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.08 -0.18 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.83 -0.20 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.37 -0.20 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.94 -0.20 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 -0.20 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.17 -0.14 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 -0.13 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 -0.11 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 -0.07 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.11 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 -0.09 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.07 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.62 -0.06 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.04 24 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.03 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 45 0
TOTAL CALL 120 10,409 +105
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.02 +0.01 19 0 675 0
29APR26 13.50 P 0.13 0.14 0.13 0.12 +0.06 19 555 1,200 +15
29APR26 14.00 P 0.00 0.00 0.00 0.38 +0.13 19 0 2,160 0
29APR26 14.50 P 0.86 0.86 0.86 0.78 +0.16 18 1 295 +1
29APR26 15.00 P 0.00 0.00 0.00 1.27 +0.17 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.77 +0.17 0 0 5 0
29APR26 16.00 P 0.00 0.00 0.00 2.27 +0.17 0 0 0 -165
29APR26 16.50 P 0.00 0.00 0.00 2.82 +0.17 60 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.32 +0.18 67 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 +0.17 74 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.32 +0.17 80 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.82 +0.18 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.32 +0.17 92 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.85 +0.21 107 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.32 +0.18 104 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.32 +0.18 114 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 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.24 +0.07 18 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.50 +0.13 19 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.85 +0.15 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.29 +0.17 19 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.77 +0.17 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.27 +0.17 0 0 26 -124
28MAY26 16.50 P 0.00 0.00 0.00 2.82 +0.17 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.32 +0.18 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.82 +0.17 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.32 +0.17 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.82 +0.18 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.32 +0.17 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.85 +0.21 66 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.32 +0.18 65 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.32 +0.18 71 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 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.38 +0.08 20 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.64 +0.11 20 0 240 0
29JUN26 14.50 P 0.00 0.00 0.00 0.98 +0.15 21 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 +0.15 20 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.79 +0.16 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.82 +0.17 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.32 +0.18 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.82 +0.17 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.32 +0.17 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.82 +0.18 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.32 +0.17 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.85 +0.21 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.32 +0.18 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.32 +0.18 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.48 +0.07 21 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.74 +0.12 21 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 1.07 +0.14 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.41 +0.13 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.84 +0.16 21 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.29 +0.16 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.85 +0.19 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.32 +0.17 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.82 +0.17 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.32 +0.17 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.82 +0.18 38 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 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.05 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 +0.06 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.85 +0.08 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 +0.09 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 +0.11 22 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.90 +0.13 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 +0.14 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 +0.12 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.21 19 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.63 +0.23 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.10 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.58 +0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 +0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.52 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.03 +0.27 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.52 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.50 +0.24 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.04 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.04 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.05 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 +0.06 22 0 60 0
30DEC26 13.50 P 1.06 1.07 1.05 1.05 +0.08 22 75 435 +75
30DEC26 14.00 P 1.35 1.37 1.34 1.33 +0.09 22 75 815 +75
30DEC26 14.50 P 0.00 0.00 0.00 1.70 +0.15 23 0 321 0
30DEC26 15.00 P 0.00 0.00 0.00 2.06 +0.11 23 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.45 +0.13 23 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 +0.10 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.23 +0.17 20 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.20 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.16 +0.21 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 +0.18 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.10 +0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.57 +0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.03 +0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.54 +0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.51 +0.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
30MAR27 11.00 P 0.31 0.32 0.31 0.32 +0.03 24 50 150 +50
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.04 24 0 210 0
30MAR27 12.00 P 0.00 0.00 0.00 0.62 +0.07 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.08 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.02 +0.09 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 +0.07 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.56 +0.12 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.88 +0.12 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.25 +0.13 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.62 +0.14 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.16 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.45 +0.19 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.88 +0.20 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 +0.20 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.76 +0.20 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.21 +0.21 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.67 +0.21 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.14 +0.22 23 0 0 0
TOTAL PUT 756 11,074 -73
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$ 107.40
17APR26 85.00 C 0.00 0.00 0.00 22.42 - 0 0 0 -
17APR26 87.50 C 0.00 0.00 0.00 19.92 -1.22 0 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 17.42 -1.22 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 14.93 -1.22 53 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 12.44 -1.23 49 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 9.99 -1.25 49 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 7.63 -1.27 49 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 5.30 -1.42 43 0 0 0
17APR26 105.00 C 2.69 3.40 2.45 3.50 -1.17 46 41 37 +37
17APR26 107.50 C 1.62 2.00 1.33 2.11 -1.03 47 353 182 +60
17APR26 110.00 C 0.86 1.14 0.71 1.15 -0.86 48 501 754 +211
17APR26 112.50 C 0.47 0.56 0.38 0.56 -0.59 48 210 471 +158
17APR26 115.00 C 0.22 0.25 0.22 0.26 -0.39 49 48 204 -40
17APR26 117.50 C 0.20 0.20 0.12 0.10 -0.23 49 80 277 +15
17APR26 120.00 C 0.00 0.00 0.00 0.04 -0.11 50 0 29 0
17APR26 122.50 C 0.00 0.00 0.00 0.02 -0.05 53 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
17APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 22.46 - 0 0 0 -
24APR26 87.50 C 0.00 0.00 0.00 19.98 - 47 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 17.50 - 46 0 0 -
24APR26 92.50 C 0.00 0.00 0.00 15.06 - 46 0 0 -
24APR26 95.00 C 0.00 0.00 0.00 12.69 - 46 0 0 -
24APR26 97.50 C 0.00 0.00 0.00 10.42 - 46 0 0 -
24APR26 100.00 C 0.00 0.00 0.00 8.32 - 46 0 0 -
24APR26 102.50 C 0.00 0.00 0.00 6.23 - 43 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 4.65 - 44 0 0 -
24APR26 107.50 C 2.75 2.82 2.46 3.34 - 45 41 1 -
24APR26 110.00 C 0.00 0.00 0.00 2.30 - 45 0 0 -
24APR26 112.50 C 1.06 1.20 1.06 1.53 - 45 40 40 -
24APR26 115.00 C 0.89 0.89 0.87 0.97 - 45 21 21 -
24APR26 117.50 C 0.00 0.00 0.00 0.62 - 46 0 0 -
24APR26 120.00 C 0.00 0.00 0.00 0.37 - 46 0 0 -
24APR26 122.50 C 0.00 0.00 0.00 0.21 - 46 0 0 -
24APR26 125.00 C 0.00 0.00 0.00 0.11 - 46 0 0 -
24APR26 127.50 C 0.00 0.00 0.00 0.06 - 46 0 0 -
24APR26 130.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 49.96 -1.21 83 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 47.46 -1.21 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 44.96 -1.22 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 42.47 -1.21 75 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 39.97 -1.21 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.47 -1.22 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.97 -1.22 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.48 -1.21 54 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.98 -1.22 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.48 -1.22 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 24.99 -1.22 43 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 22.50 -1.22 42 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 20.03 -1.21 44 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 17.59 -1.20 44 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 15.20 -1.18 44 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 12.89 -1.16 44 0 60 0
29APR26 97.50 C 9.41 9.41 9.01 10.63 -1.19 42 237 419 +147
29APR26 100.00 C 7.19 7.19 7.19 8.54 -1.13 41 30 75 0
29APR26 102.50 C 5.52 6.50 5.51 6.68 -1.06 41 129 738 +127
29APR26 105.00 C 4.57 4.57 4.30 5.15 -0.97 42 113 1,357 +111
29APR26 107.50 C 3.46 3.76 3.46 3.86 -0.72 42 60 1,492 -30
29APR26 110.00 C 2.30 2.78 2.10 2.81 -0.60 43 617 5,127 +250
29APR26 112.50 C 1.60 1.60 1.49 1.99 -0.53 43 34 2,549 -10
29APR26 115.00 C 1.16 1.38 1.14 1.38 -0.44 43 69 2,081 +17
29APR26 117.50 C 0.75 0.84 0.75 0.95 -0.32 44 77 951 +15
29APR26 120.00 C 0.52 0.52 0.52 0.63 -0.22 44 10 1,680 +10
29APR26 122.50 C 0.47 0.47 0.47 0.39 -0.16 44 3 2,412 -3
29APR26 125.00 C 0.34 0.35 0.34 0.24 -0.11 44 36 2,404 -11
29APR26 127.50 C 0.00 0.00 0.00 0.14 -0.08 44 0 1,672 0
29APR26 130.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 1,488 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 604 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 743 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 630 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2,046 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,041 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 808 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 645 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,521 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 200.00 C 0.04 0.04 0.04 0.01 0.00 97 9 195 +9
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 107 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 110 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 50.07 -1.21 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 47.57 -1.22 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 45.08 -1.21 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 42.59 -1.21 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 40.10 -1.21 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 37.62 -1.21 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 35.14 -1.21 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.67 -1.21 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.22 -1.20 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 27.80 -1.19 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.42 -1.18 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.09 -1.16 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.83 -1.02 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.65 -1.11 45 0 590 0
28MAY26 92.50 C 0.00 0.00 0.00 16.57 -1.07 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.61 -1.02 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.68 -1.06 44 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 10.95 -1.00 44 25 235 +25
28MAY26 102.50 C 0.00 0.00 0.00 9.37 -0.94 43 0 341 0
28MAY26 105.00 C 6.90 7.80 6.90 7.88 -0.77 43 28 697 +26
28MAY26 107.50 C 5.86 5.97 5.86 6.67 -0.72 43 6 1,042 +5
28MAY26 110.00 C 4.97 4.97 4.97 5.59 -0.62 43 4 1,259 0
28MAY26 112.50 C 4.06 4.19 4.06 4.65 -0.55 44 33 1,022 +3
28MAY26 115.00 C 3.21 3.74 3.21 3.84 -0.53 44 52 1,309 +30
28MAY26 117.50 C 2.63 2.92 2.63 3.15 -0.49 44 62 1,477 +29
28MAY26 120.00 C 2.33 2.33 2.33 2.59 -0.41 44 160 2,847 +20
28MAY26 122.50 C 0.00 0.00 0.00 2.15 -0.37 45 0 1,457 0
28MAY26 125.00 C 0.00 0.00 0.00 1.75 -0.29 45 0 1,027 0
28MAY26 127.50 C 0.00 0.00 0.00 1.39 -0.24 45 0 1,069 0
28MAY26 130.00 C 1.12 1.12 1.11 1.10 -0.20 45 71 1,811 0
28MAY26 132.50 C 1.00 1.00 1.00 0.87 -0.16 45 2 413 +2
28MAY26 135.00 C 0.76 0.88 0.74 0.68 -0.13 45 74 640 -4
28MAY26 137.50 C 0.00 0.00 0.00 0.52 -0.11 45 0 455 0
28MAY26 140.00 C 0.58 0.58 0.58 0.40 -0.09 45 2 566 0
28MAY26 142.50 C 0.00 0.00 0.00 0.31 -0.07 45 0 451 0
28MAY26 145.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 406 0
28MAY26 147.50 C 0.00 0.00 0.00 0.18 -0.05 45 0 548 0
28MAY26 150.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 1,013 0
28MAY26 152.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 643 0
28MAY26 155.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 404 0
28MAY26 160.00 C 0.24 0.24 0.24 0.05 -0.01 46 80 232 +80
28MAY26 162.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 46 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 65.61 -1.21 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 64.61 -1.21 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 63.62 -1.21 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 62.62 -1.21 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 61.63 -1.21 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 60.63 -1.21 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 59.64 -1.21 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 58.64 -1.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 57.65 -1.21 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.16 -1.21 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 52.67 -1.22 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 50.19 -1.21 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.71 -1.21 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 45.23 -1.21 44 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 42.75 -1.14 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 40.10 -1.37 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 37.62 -1.43 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 35.14 -1.51 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 32.73 -1.54 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 30.23 -1.68 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 27.93 -1.67 33 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 25.70 -1.63 37 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 23.41 -1.53 37 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 21.33 -1.47 38 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 19.79 -1.00 43 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 17.87 -1.09 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 16.07 -1.05 43 0 17 0
29JUN26 97.50 C 13.13 13.13 13.13 14.25 -1.13 42 150 166 +150
29JUN26 100.00 C 0.00 0.00 0.00 12.64 -0.99 42 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 11.16 -0.92 42 0 204 0
29JUN26 105.00 C 8.91 9.15 8.67 9.76 -0.91 42 284 1,516 +150
29JUN26 107.50 C 7.85 7.85 7.60 8.51 -0.83 42 90 1,700 +60
29JUN26 110.00 C 6.93 7.55 6.83 7.55 -0.63 43 97 5,553 -43
29JUN26 112.50 C 6.03 6.63 5.98 6.57 -0.60 43 543 2,459 +270
29JUN26 115.00 C 5.71 5.72 5.71 5.72 -0.54 43 20 8,599 -16
29JUN26 117.50 C 5.01 5.01 5.01 5.01 -0.48 43 7 3,292 -7
29JUN26 120.00 C 3.88 4.38 3.88 4.38 -0.44 44 15 3,616 -13
29JUN26 122.50 C 0.00 0.00 0.00 3.76 -0.47 44 0 2,912 0
29JUN26 125.00 C 0.00 0.00 0.00 3.21 -0.47 44 0 10,510 0
29JUN26 127.50 C 2.60 2.60 2.60 2.73 -0.42 44 29 1,159 +29
29JUN26 130.00 C 2.26 2.26 2.26 2.31 -0.38 44 30 10,488 0
29JUN26 132.50 C 0.00 0.00 0.00 1.95 -0.33 44 0 1,483 0
29JUN26 135.00 C 0.00 0.00 0.00 1.64 -0.29 44 0 1,492 0
29JUN26 137.50 C 0.00 0.00 0.00 1.37 -0.26 43 0 1,257 0
29JUN26 140.00 C 0.00 0.00 0.00 1.15 -0.23 43 0 7,703 0
29JUN26 142.50 C 0.00 0.00 0.00 0.96 -0.20 43 0 730 0
29JUN26 145.00 C 0.00 0.00 0.00 0.80 -0.17 43 0 842 0
29JUN26 147.50 C 0.00 0.00 0.00 0.66 -0.15 43 0 889 0
29JUN26 150.00 C 0.00 0.00 0.00 0.55 -0.13 43 0 11,646 0
29JUN26 152.50 C 0.00 0.00 0.00 0.45 -0.11 43 0 213 0
29JUN26 155.00 C 0.76 0.76 0.76 0.37 -0.10 43 6 617 +6
29JUN26 157.50 C 0.00 0.00 0.00 0.31 -0.08 43 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 -0.08 43 0 663 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 -0.06 43 0 490 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 5,227 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 -0.03 43 0 447 0
29JUN26 170.00 C 0.41 0.41 0.41 0.11 -0.04 43 40 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 630 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,680 0
30JUL26 82.50 C 0.00 0.00 0.00 26.82 -1.21 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 24.75 -1.20 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 22.76 -1.19 43 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 20.86 -1.17 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.05 -1.15 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.34 -1.13 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.73 -1.10 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.22 -1.07 43 0 0 0
30JUL26 102.50 C 12.55 12.55 12.55 12.55 -1.01 41 26 26 +26
30JUL26 105.00 C 0.00 0.00 0.00 11.33 -0.83 42 0 180 0
30JUL26 107.50 C 9.47 10.13 9.42 10.12 -0.82 42 744 936 +603
30JUL26 110.00 C 8.48 9.06 8.24 9.06 -0.77 42 755 972 +635
30JUL26 112.50 C 7.53 8.12 7.53 8.12 -0.69 42 35 291 +30
30JUL26 115.00 C 7.28 7.28 7.28 7.28 -0.59 43 5 575 0
30JUL26 117.50 C 5.98 6.50 5.98 6.50 -0.51 43 64 270 +60
30JUL26 120.00 C 5.35 5.82 5.35 5.82 -0.42 43 63 274 +60
30JUL26 122.50 C 5.21 5.21 5.21 5.18 -0.53 43 3 155 0
30JUL26 125.00 C 4.66 4.66 4.66 4.55 -0.58 43 1 91 +1
30JUL26 127.50 C 0.00 0.00 0.00 3.99 -0.36 43 0 125 0
30JUL26 130.00 C 0.00 0.00 0.00 3.50 -0.56 43 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 3.05 -0.52 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 2.66 -0.48 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 53.09 -1.21 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.67 -1.21 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.27 -0.94 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.90 -1.20 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.56 -1.19 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.25 -1.19 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.99 -0.95 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.78 -0.94 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.63 -0.91 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.54 -0.88 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 30.46 -0.89 43 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 28.49 -0.86 43 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 26.55 -0.87 43 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 24.87 -0.69 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.45 -1.46 41 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 21.50 -0.58 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.93 -0.99 44 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 18.19 -1.02 43 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 16.78 -0.97 43 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 15.45 -0.94 43 0 480 0
29SEP26 105.00 C 13.61 13.80 13.61 14.16 -0.79 43 577 1,967 +577
29SEP26 107.50 C 12.53 13.04 12.53 13.04 -0.84 43 515 1,258 +515
29SEP26 110.00 C 11.66 11.67 11.66 11.98 -0.82 43 171 2,449 +171
29SEP26 112.50 C 11.03 11.03 11.03 11.03 -0.68 43 5 2,164 -5
29SEP26 115.00 C 10.14 10.14 10.14 10.14 -0.65 43 5 2,980 -5
29SEP26 117.50 C 9.32 9.32 9.32 9.32 -0.50 43 5 1,346 0
29SEP26 120.00 C 8.00 8.59 8.00 8.59 -0.41 44 174 2,354 +156
29SEP26 122.50 C 7.93 7.93 7.93 7.93 -0.52 44 4 1,269 0
29SEP26 125.00 C 7.28 7.28 7.28 7.28 -0.26 44 3 7,560 0
29SEP26 127.50 C 6.72 6.72 6.72 6.72 -0.52 44 2 1,113 -2
29SEP26 130.00 C 5.85 6.21 5.85 6.14 -0.52 44 11 1,059 +10
29SEP26 132.50 C 5.40 5.40 5.40 5.59 -0.50 44 2 539 0
29SEP26 135.00 C 0.00 0.00 0.00 5.08 -0.48 44 0 1,672 0
29SEP26 137.50 C 4.60 4.60 4.60 4.61 -0.45 44 3 413 0
29SEP26 140.00 C 0.00 0.00 0.00 4.19 -0.41 44 0 2,663 0
29SEP26 142.50 C 0.00 0.00 0.00 3.80 -0.39 44 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 3.44 -0.37 44 0 905 0
29SEP26 147.50 C 0.00 0.00 0.00 3.03 -0.43 44 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 2.82 -0.32 44 0 1,886 0
29SEP26 152.50 C 0.00 0.00 0.00 2.48 -0.28 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 2.24 -0.27 44 0 298 0
29SEP26 157.50 C 0.00 0.00 0.00 2.02 -0.25 44 0 236 0
29SEP26 160.00 C 0.00 0.00 0.00 1.83 -0.23 44 0 114 0
29SEP26 162.50 C 0.00 0.00 0.00 1.65 -0.21 44 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 1.49 -0.20 44 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 1.34 -0.19 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 1.21 -0.17 44 0 223 0
29SEP26 172.50 C 0.00 0.00 0.00 1.09 -0.16 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 0.99 -0.14 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 0.89 -0.13 44 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 0.80 -0.12 44 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 0.72 -0.11 44 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.65 -0.10 44 0 150 0
29SEP26 187.50 C 0.00 0.00 0.00 0.58 -0.10 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.53 -0.08 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.47 -0.08 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.43 -0.07 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.38 -0.07 44 0 80 0
29SEP26 200.00 C 0.90 0.90 0.90 0.34 -0.07 44 8 302 0
29SEP26 205.00 C 0.82 0.82 0.82 0.28 -0.05 44 16 289 -16
29SEP26 210.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 53.69 -1.19 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.38 -1.18 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.09 -1.17 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.85 -1.16 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.65 -1.15 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 42.50 -1.14 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.41 -1.12 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.37 -1.10 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.39 -1.09 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.47 -1.07 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.62 -1.08 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 30.84 -1.02 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.12 -1.00 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 27.47 -0.97 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.89 -0.95 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 24.38 -0.92 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.94 -0.89 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.17 -1.25 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.86 -0.92 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 18.63 -0.88 43 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.44 -0.91 43 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 16.35 -0.79 43 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 15.35 -0.74 43 0 17,050 0
30DEC26 112.50 C 0.00 0.00 0.00 14.21 -0.82 43 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 13.30 -0.88 43 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 12.69 -0.63 43 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 11.89 -0.32 44 0 1,360 0
30DEC26 122.50 C 0.00 0.00 0.00 11.16 -0.26 44 0 718 0
30DEC26 125.00 C 0.00 0.00 0.00 10.29 -0.39 43 0 2,689 0
30DEC26 127.50 C 0.00 0.00 0.00 9.90 -0.49 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 9.09 -0.68 44 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 8.75 -0.46 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 8.16 -0.47 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 7.59 -0.46 44 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 7.08 -0.43 44 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 6.41 -0.59 44 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 5.97 -0.56 44 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 5.56 -0.53 44 0 497 0
30DEC26 150.00 C 5.22 5.22 5.22 5.17 -0.34 44 5 1,251 0
30DEC26 152.50 C 0.00 0.00 0.00 4.82 -0.31 44 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 4.62 -0.16 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 4.17 -0.28 44 0 75 0
30DEC26 160.00 C 4.77 4.77 4.55 3.88 -0.27 44 7 125 -3
30DEC26 162.50 C 0.00 0.00 0.00 3.61 -0.25 44 0 81 0
30DEC26 165.00 C 3.94 3.94 3.94 3.36 -0.35 44 2 257 0
30DEC26 167.50 C 0.00 0.00 0.00 3.12 -0.23 44 0 25 0
30DEC26 170.00 C 3.80 3.80 3.80 2.90 -0.31 44 5 320 -5
30DEC26 172.50 C 0.00 0.00 0.00 2.70 -0.20 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 2.51 -0.19 44 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 2.33 -0.18 44 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 2.17 -0.17 44 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.02 -0.16 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 1.88 -0.15 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 1.74 -0.15 44 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 1.62 -0.14 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.51 -0.12 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.40 -0.12 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.30 -0.12 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.21 -0.11 44 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 52.15 -1.23 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.97 -1.23 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 47.84 -1.23 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.76 -1.22 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 43.73 -1.22 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.75 -1.22 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.83 -1.22 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.97 -1.21 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.17 -1.21 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.44 -1.19 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.76 -1.19 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.14 -1.18 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.59 -1.17 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.10 -1.15 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.67 -1.14 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.04 -1.38 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.70 -0.95 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.44 -0.93 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.26 -0.89 43 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 20.05 -0.88 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.09 -0.64 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.03 -0.67 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 17.07 -0.78 43 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 16.17 -0.73 43 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 15.32 -0.59 43 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 14.57 -0.50 43 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 13.80 -0.47 43 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 12.87 -0.90 43 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 12.21 -0.59 43 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 11.90 -0.45 44 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 11.07 -0.73 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.70 -0.52 44 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 10.10 -0.64 44 0 10 0
30MAR27 140.00 C 9.09 9.09 9.09 9.53 -0.72 44 1 65 +1
30MAR27 142.50 C 0.00 0.00 0.00 9.00 -0.73 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 8.25 -0.69 43 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 7.78 -0.67 43 0 0 0
30MAR27 150.00 C 7.80 7.80 7.80 7.34 -0.65 43 22 54 +22
30MAR27 152.50 C 0.00 0.00 0.00 6.93 -0.63 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.54 -0.60 43 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 6.17 -0.79 43 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 5.82 -0.57 43 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 5.49 -0.55 43 0 270 0
30MAR27 165.00 C 0.00 0.00 0.00 5.18 -0.53 43 0 20 0
30MAR27 167.50 C 0.00 0.00 0.00 4.89 -0.51 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.62 -0.48 43 0 48 0
30MAR27 172.50 C 0.00 0.00 0.00 4.36 -0.47 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.11 -0.45 43 0 32 0
30MAR27 177.50 C 0.00 0.00 0.00 3.88 -0.43 43 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 3.66 -0.42 43 0 63 0
TOTAL CALL 7,908 255,633 +4,706
17APR26 85.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 90.00 P 0.04 0.04 0.04 0.01 0.00 65 30 30 +30
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 95.00 P 0.18 0.18 0.18 0.02 -0.01 51 40 135 +40
17APR26 97.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 126 0
17APR26 100.00 P 0.69 0.75 0.50 0.21 -0.05 49 107 316 +27
17APR26 102.50 P 1.20 1.36 0.78 0.55 -0.05 49 406 891 +263
17APR26 105.00 P 2.28 2.30 1.44 1.22 +0.02 50 247 367 +55
17APR26 107.50 P 3.40 3.51 2.77 2.32 +0.20 50 27 986 -18
17APR26 110.00 P 0.00 0.00 0.00 3.87 +0.39 52 0 335 0
17APR26 112.50 P 0.00 0.00 0.00 5.65 +0.46 49 0 49 0
17APR26 115.00 P 0.00 0.00 0.00 7.83 +0.83 49 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 10.18 +1.00 49 0 0 0
17APR26 120.00 P 14.36 14.36 14.36 12.62 +1.11 49 11 20 +11
17APR26 122.50 P 0.00 0.00 0.00 15.10 +1.16 0 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 17.60 +1.19 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 20.10 +1.20 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 22.60 +1.20 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 25.10 +1.20 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 27.60 +1.20 0 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
24APR26 87.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
24APR26 92.50 P 0.00 0.00 0.00 0.10 - 46 0 0 -
24APR26 95.00 P 0.00 0.00 0.00 0.23 - 46 0 0 -
24APR26 97.50 P 0.91 0.91 0.60 0.46 - 46 29 29 -
24APR26 100.00 P 1.48 1.48 1.10 0.88 - 47 55 51 -
24APR26 102.50 P 2.25 2.25 1.66 1.49 - 47 63 60 -
24APR26 105.00 P 0.00 0.00 0.00 2.39 - 47 0 0 -
24APR26 107.50 P 4.48 4.48 4.48 3.57 - 47 30 30 -
24APR26 110.00 P 0.00 0.00 0.00 5.06 - 48 0 0 -
24APR26 112.50 P 0.00 0.00 0.00 6.60 - 46 0 0 -
24APR26 115.00 P 0.00 0.00 0.00 8.53 - 46 0 0 -
24APR26 117.50 P 0.00 0.00 0.00 10.65 - 46 0 0 -
24APR26 120.00 P 0.00 0.00 0.00 12.90 - 46 0 0 -
24APR26 122.50 P 0.00 0.00 0.00 15.25 - 46 0 0 -
24APR26 125.00 P 0.00 0.00 0.00 17.66 - 46 0 0 -
24APR26 127.50 P 0.00 0.00 0.00 20.12 - 46 0 0 -
24APR26 130.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 204 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 0.00 45 0 116 0
29APR26 87.50 P 0.29 0.29 0.29 0.04 0.00 44 4 140 0
29APR26 90.00 P 0.33 0.33 0.33 0.10 +0.02 44 14 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.21 +0.04 44 0 1,439 0
29APR26 95.00 P 0.83 0.83 0.82 0.41 +0.07 44 6 1,928 +1
29APR26 97.50 P 1.25 1.31 1.15 0.73 +0.11 44 61 2,073 +37
29APR26 100.00 P 1.76 1.76 1.60 1.23 +0.18 44 4 2,342 +2
29APR26 102.50 P 2.64 2.64 2.55 1.94 +0.28 44 39 1,219 +30
29APR26 105.00 P 3.48 3.74 3.00 2.88 +0.37 45 95 8,810 +3
29APR26 107.50 P 5.30 5.30 4.85 4.08 +0.47 45 135 2,630 -5
29APR26 110.00 P 6.82 6.86 6.82 5.56 +0.62 46 59 1,772 +2
29APR26 112.50 P 7.23 7.23 7.23 7.23 +0.71 46 1 2,660 0
29APR26 115.00 P 0.00 0.00 0.00 8.91 +0.84 44 0 1,654 0
29APR26 117.50 P 0.00 0.00 0.00 11.27 +1.25 49 4 3,299 0
29APR26 120.00 P 0.00 0.00 0.00 13.11 +0.99 44 0 5,463 0
29APR26 122.50 P 0.00 0.00 0.00 15.39 +1.06 44 0 1,811 0
29APR26 125.00 P 0.00 0.00 0.00 17.76 +1.11 44 0 2,087 0
29APR26 127.50 P 0.00 0.00 0.00 20.78 +1.76 64 0 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 22.86 +1.12 57 0 7,464 0
29APR26 132.50 P 26.75 26.75 26.75 25.62 +1.31 70 30 684 0
29APR26 135.00 P 0.00 0.00 0.00 27.60 +0.70 0 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 30.10 +1.20 0 0 865 0
29APR26 140.00 P 0.00 0.00 0.00 32.60 +1.20 0 0 882 0
29APR26 142.50 P 0.00 0.00 0.00 35.10 +1.20 0 0 605 0
29APR26 145.00 P 0.00 0.00 0.00 37.60 +1.20 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 40.10 +0.70 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 42.80 +1.40 86 0 279 0
29APR26 152.50 P 0.00 0.00 0.00 45.30 +0.90 89 0 174 -134
29APR26 155.00 P 0.00 0.00 0.00 47.60 +1.20 0 0 229 -35
29APR26 157.50 P 0.00 0.00 0.00 50.10 +0.70 0 0 0 -38
29APR26 160.00 P 0.00 0.00 0.00 52.60 +1.20 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 55.10 +1.20 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 57.60 +1.20 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 60.10 +0.70 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 62.60 +1.20 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 65.10 +1.20 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 67.60 +1.20 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 70.10 +1.20 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 72.60 +1.20 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 75.10 +0.70 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 77.60 +1.20 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 80.10 +1.20 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 82.60 +1.20 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 85.10 +1.20 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 87.60 +0.71 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 90.10 +1.20 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 92.60 +1.20 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 97.60 +0.71 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 102.60 +0.71 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 107.60 +0.71 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 112.60 +0.71 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 47 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 0.06 +0.01 45 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.29 +0.04 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.46 +0.06 45 0 74 0
28MAY26 87.50 P 1.28 1.28 1.20 0.70 +0.09 45 60 161 +60
28MAY26 90.00 P 1.65 1.65 1.65 1.03 +0.13 45 10 135 0
28MAY26 92.50 P 2.04 2.05 2.04 1.46 +0.18 45 2 291 +2
28MAY26 95.00 P 2.65 2.66 2.56 2.00 +0.21 45 351 817 +320
28MAY26 97.50 P 3.25 3.38 3.25 2.67 +0.24 45 352 529 +311
28MAY26 100.00 P 4.39 4.39 4.22 3.51 +0.32 45 12 637 +12
28MAY26 102.50 P 5.19 5.19 4.87 4.49 +0.40 46 54 379 -48
28MAY26 105.00 P 6.55 6.55 6.09 5.61 +0.48 46 81 850 +81
28MAY26 107.50 P 7.94 7.94 7.06 6.87 +0.51 46 388 1,742 +308
28MAY26 110.00 P 9.46 9.46 8.27 8.27 +0.55 46 162 4,978 +158
28MAY26 112.50 P 9.83 9.83 9.83 9.83 +0.67 46 30 2,058 +30
28MAY26 115.00 P 0.00 0.00 0.00 11.26 +0.46 45 0 2,079 0
28MAY26 117.50 P 0.00 0.00 0.00 13.05 +0.77 45 0 1,621 0
28MAY26 120.00 P 0.00 0.00 0.00 14.96 +0.86 45 0 2,088 0
28MAY26 122.50 P 0.00 0.00 0.00 16.94 +0.90 45 0 1,647 0
28MAY26 125.00 P 0.00 0.00 0.00 19.02 +0.94 45 0 3,727 0
28MAY26 127.50 P 0.00 0.00 0.00 21.82 +1.64 51 0 1,158 0
28MAY26 130.00 P 0.00 0.00 0.00 24.10 +1.33 53 0 1,675 0
28MAY26 132.50 P 26.34 26.34 26.34 26.04 +1.25 50 5 1,555 -5
28MAY26 135.00 P 0.00 0.00 0.00 28.36 +1.04 50 0 2,515 0
28MAY26 137.50 P 0.00 0.00 0.00 30.71 +1.05 51 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 33.10 +0.98 51 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 35.51 +0.95 52 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 37.93 +0.95 53 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 41.00 +1.60 66 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 43.16 +1.51 62 0 43 -158
28MAY26 152.50 P 0.00 0.00 0.00 45.41 +1.01 59 0 120 -184
28MAY26 155.00 P 0.00 0.00 0.00 47.60 +0.99 0 0 32 0
28MAY26 157.50 P 0.00 0.00 0.00 50.10 +0.70 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 52.60 +1.20 0 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 55.10 +1.20 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 57.60 +1.20 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 60.10 +0.70 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 62.60 +1.20 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 65.10 +1.20 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 67.60 +1.20 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 70.10 +1.20 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 72.60 +1.20 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.10 +0.01 44 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.01 43 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.01 43 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.38 +0.02 43 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.57 +0.03 44 0 687 0
29JUN26 82.50 P 1.44 1.44 1.44 0.81 +0.04 43 4 568 0
29JUN26 85.00 P 0.00 0.00 0.00 1.12 +0.07 43 0 1,355 0
29JUN26 87.50 P 1.93 1.94 1.93 1.51 +0.07 44 4 1,201 +3
29JUN26 90.00 P 2.66 2.66 2.66 2.02 +0.11 44 3 7,568 0
29JUN26 92.50 P 0.00 0.00 0.00 2.61 +0.16 44 0 1,115 0
29JUN26 95.00 P 4.00 4.05 4.00 3.29 +0.15 44 11 1,082 +1
29JUN26 97.50 P 4.97 4.97 4.40 4.14 +0.22 44 32 1,862 +32
29JUN26 100.00 P 5.88 5.90 5.19 5.07 +0.28 44 928 11,533 +922
29JUN26 102.50 P 6.52 6.60 6.20 6.13 +0.29 44 133 4,713 +117
29JUN26 105.00 P 8.20 8.20 7.37 7.34 +0.38 44 13 7,008 -9
29JUN26 107.50 P 8.64 8.64 8.64 8.61 +0.41 44 14 4,157 -14
29JUN26 110.00 P 0.00 0.00 0.00 10.08 +0.51 45 0 13,563 0
29JUN26 112.50 P 0.00 0.00 0.00 11.60 +0.54 45 0 4,471 0
29JUN26 115.00 P 0.00 0.00 0.00 13.27 +0.68 45 0 9,637 0
29JUN26 117.50 P 16.00 16.00 16.00 15.02 +1.08 46 10 3,799 -10
29JUN26 120.00 P 0.00 0.00 0.00 16.87 +1.15 46 0 3,934 0
29JUN26 122.50 P 0.00 0.00 0.00 18.82 +1.30 46 0 2,584 0
29JUN26 125.00 P 0.00 0.00 0.00 20.83 +0.79 47 0 2,005 0
29JUN26 127.50 P 0.00 0.00 0.00 22.93 +0.89 48 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 25.09 +0.96 48 0 1,288 0
29JUN26 132.50 P 27.30 27.30 27.30 27.32 +1.05 49 30 985 0
29JUN26 135.00 P 0.00 0.00 0.00 29.59 +1.13 50 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 31.91 +1.23 51 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 34.28 +1.34 53 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 36.53 +1.19 53 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 39.12 +1.38 56 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 41.26 +1.21 54 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 43.63 +1.40 55 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 46.07 +1.27 56 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 48.74 +1.73 60 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 50.82 +1.40 57 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 53.27 +1.43 58 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 55.85 +1.59 61 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 58.27 +1.57 62 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 60.87 +1.47 65 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 63.18 +1.57 64 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 65.10 +1.00 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 67.60 +0.99 0 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 70.10 +1.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.60 +1.20 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 75.10 +0.70 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 77.60 +1.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 80.10 +1.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 82.60 +1.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 85.10 +1.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 87.60 +0.71 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.10 +1.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 92.60 +1.20 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 97.60 +0.71 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 102.60 +0.71 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 107.60 +0.71 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 112.60 +0.71 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 1.40 +0.01 43 0 24 0
30JUL26 85.00 P 2.43 2.43 2.43 1.80 +0.01 43 1 14 +1
30JUL26 87.50 P 0.00 0.00 0.00 2.34 +0.03 43 0 2 0
30JUL26 90.00 P 3.74 3.74 3.74 2.93 +0.05 43 1 5 +1
30JUL26 92.50 P 0.00 0.00 0.00 3.63 +0.08 43 0 2 0
30JUL26 95.00 P 5.23 5.23 5.23 4.44 +0.10 43 30 34 +23
30JUL26 97.50 P 6.15 6.15 5.52 5.32 +0.10 43 181 348 +180
30JUL26 100.00 P 7.11 7.33 6.50 6.37 +0.16 43 143 214 +82
30JUL26 102.50 P 8.46 8.46 7.58 7.44 +0.16 44 609 885 +605
30JUL26 105.00 P 9.76 9.76 8.70 8.70 +0.22 44 860 1,071 +796
30JUL26 107.50 P 11.09 11.11 10.10 10.00 +0.35 44 95 425 +95
30JUL26 110.00 P 11.52 11.52 11.52 11.48 +0.36 44 5 335 +5
30JUL26 112.50 P 14.00 14.00 14.00 12.96 +0.50 44 3 93 0
30JUL26 115.00 P 15.80 15.80 14.70 14.63 +0.59 44 121 240 +120
30JUL26 117.50 P 0.00 0.00 0.00 16.31 +0.58 45 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 17.61 +0.02 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 19.42 -0.03 43 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 21.32 0.00 43 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 23.28 -0.04 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 25.28 -0.07 43 0 0 0
30JUL26 132.50 P 29.60 29.86 29.41 28.21 +0.96 47 210 456 +180
30JUL26 135.00 P 0.00 0.00 0.00 29.59 +0.86 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 0.00 44 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 71 0
29SEP26 67.50 P 1.21 1.25 1.21 0.62 +0.02 44 2 51 +1
29SEP26 70.00 P 0.00 0.00 0.00 0.83 0.00 44 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 1.11 +0.04 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.45 +0.05 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.87 +0.07 44 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 2.31 +0.10 44 0 3,971 0
29SEP26 82.50 P 0.00 0.00 0.00 2.87 +0.11 44 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.46 +0.14 44 0 350 0
29SEP26 87.50 P 0.00 0.00 0.00 4.18 +0.15 44 0 496 0
29SEP26 90.00 P 0.00 0.00 0.00 4.92 +0.18 44 0 3,097 0
29SEP26 92.50 P 0.00 0.00 0.00 5.82 +0.21 45 0 1,537 0
29SEP26 95.00 P 7.05 7.10 6.80 6.72 +0.21 45 325 1,458 +221
29SEP26 97.50 P 7.78 7.78 7.78 7.78 +0.27 45 1 440 0
29SEP26 100.00 P 8.86 8.86 8.86 8.86 +0.25 45 3 8,623 -3
29SEP26 102.50 P 10.03 10.03 10.03 10.03 +0.56 45 4 2,572 -4
29SEP26 105.00 P 11.33 11.33 11.27 11.27 +0.35 45 5 5,589 +1
29SEP26 107.50 P 12.61 12.61 12.61 12.61 +0.27 45 5 5,216 0
29SEP26 110.00 P 14.07 14.07 14.07 14.07 +0.48 45 5 6,110 0
29SEP26 112.50 P 0.00 0.00 0.00 15.54 +0.50 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 17.15 +0.53 45 0 4,715 0
29SEP26 117.50 P 0.00 0.00 0.00 19.00 +0.73 46 0 2,775 0
29SEP26 120.00 P 0.00 0.00 0.00 20.59 +0.63 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 22.38 +0.62 46 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 24.29 +0.70 46 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 26.25 +0.66 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 28.20 +0.70 47 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 30.30 +0.78 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 32.27 +0.70 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 34.45 +0.96 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 36.63 +0.91 49 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 38.82 +0.88 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 40.80 +0.94 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 43.00 +0.96 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 45.21 +0.96 49 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 47.45 +0.87 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 49.64 +0.80 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 51.94 +0.71 49 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 54.23 +0.71 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 56.56 +0.73 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 58.27 +0.12 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.23 +0.75 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 63.59 +0.76 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 65.96 +0.77 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 68.33 +0.77 50 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 70.23 +0.30 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.68 +0.36 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.15 +0.44 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.62 +0.51 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.10 +0.58 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 82.60 +1.19 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.10 +0.70 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 87.60 +0.71 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.10 +1.20 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 92.60 +0.71 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.60 +0.71 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.60 +0.71 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 107.60 +0.71 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.60 +0.71 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.03 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.03 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 +0.04 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 +0.05 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.18 +0.07 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.48 +0.07 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 +0.11 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.27 +0.10 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.76 +0.14 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.42 +0.16 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.02 +0.18 44 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 4.76 +0.21 44 0 32 0
30DEC26 85.00 P 6.06 6.06 5.77 5.49 +0.20 44 20 6,785 +10
30DEC26 87.50 P 0.00 0.00 0.00 6.36 +0.27 45 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 7.27 +0.26 45 0 3,966 0
30DEC26 92.50 P 0.00 0.00 0.00 8.22 +0.29 45 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 9.24 +0.39 44 0 528 0
30DEC26 97.50 P 0.00 0.00 0.00 10.45 +0.46 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 11.52 +0.39 45 0 633 0
30DEC26 102.50 P 0.00 0.00 0.00 12.75 +0.64 44 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 14.04 +0.24 44 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 15.46 +0.38 45 0 1,713 0
30DEC26 110.00 P 0.00 0.00 0.00 16.88 +0.53 45 0 18,107 0
30DEC26 112.50 P 0.00 0.00 0.00 18.29 +0.45 44 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 19.91 +0.53 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 21.85 +0.85 46 0 1,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.57 +0.89 46 0 1,067 0
30DEC26 122.50 P 0.00 0.00 0.00 25.30 +0.89 46 0 2,201 0
30DEC26 125.00 P 0.00 0.00 0.00 26.87 +0.80 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 28.73 +0.83 46 0 262 0
30DEC26 130.00 P 0.00 0.00 0.00 30.86 +0.85 46 0 198 0
30DEC26 132.50 P 0.00 0.00 0.00 31.81 -0.20 44 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 33.71 -0.22 44 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 35.71 -0.22 44 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 38.84 +1.05 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 40.61 +0.57 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 43.01 +1.11 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 43.88 -0.34 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 46.96 +0.62 47 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 49.12 +0.63 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 51.30 +1.91 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 53.50 +1.05 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 55.72 +1.94 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 57.02 +1.00 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.20 +1.92 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 61.55 +1.01 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.74 +0.78 48 0 200 0
30DEC26 172.50 P 0.00 0.00 0.00 66.20 +0.30 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.54 +0.35 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.90 +0.97 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.26 +0.94 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 75.64 +0.50 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.05 +0.94 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.46 +0.94 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 82.88 +1.13 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 85.31 +0.91 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 87.75 +0.86 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.20 +1.16 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 92.67 +0.78 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 -0.01 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.55 -0.02 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.91 -0.01 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.34 -0.02 43 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 2.79 0.00 43 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.36 0.00 43 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 3.92 -0.01 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.59 +0.02 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.48 +0.18 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.23 +0.02 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.14 +0.11 44 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 8.03 +0.14 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.92 +0.18 44 0 343 0
30MAR27 92.50 P 0.00 0.00 0.00 9.96 +0.16 44 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 11.04 +0.23 44 0 16 0
30MAR27 97.50 P 0.00 0.00 0.00 12.21 +0.35 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 13.40 +0.15 44 0 394 0
30MAR27 102.50 P 0.00 0.00 0.00 14.69 +0.32 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 16.01 +0.34 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 17.42 +0.48 44 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 18.88 -0.12 44 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 20.43 +0.47 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 22.01 +0.52 44 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 23.24 +0.17 43 0 2 0
30MAR27 120.00 P 26.22 26.22 26.22 24.93 +0.02 43 1 52 0
30MAR27 122.50 P 0.00 0.00 0.00 26.61 -0.04 43 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 28.89 +0.49 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 30.02 +0.35 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.87 -0.21 43 0 8 0
30MAR27 132.50 P 0.00 0.00 0.00 33.73 +0.45 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.59 +0.45 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 37.47 +0.46 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.40 +0.51 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.42 +0.57 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.43 +0.57 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 45.46 +0.58 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.49 +0.58 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 49.57 +0.63 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.72 +0.70 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.87 +0.70 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.03 +0.71 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.19 +0.71 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.37 +0.72 43 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.62 +0.80 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.88 +0.82 43 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.14 +0.82 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.41 +0.83 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.70 +0.85 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.99 +0.86 43 0 0 0
TOTAL PUT 6,816 345,853 +4,514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 186.60
29APR26 147.50 C 0.00 0.00 0.00 39.21 +2.61 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.80 +2.21 44 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 34.32 +2.10 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.10 +2.20 52 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 29.75 +2.13 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.45 +2.05 52 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 25.20 +1.95 52 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 23.02 +1.84 52 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 20.91 +1.71 52 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 18.90 +1.59 52 0 167 0
29APR26 172.50 C 0.00 0.00 0.00 16.98 +1.46 52 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 15.16 +1.32 52 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 13.46 +1.55 52 0 524 0
29APR26 180.00 C 12.20 12.20 12.20 11.87 +1.08 52 2 159 -2
29APR26 182.50 C 8.55 8.55 8.55 10.40 +1.19 52 10 662 -10
29APR26 185.00 C 8.04 9.52 8.00 8.90 +0.86 51 25 283 +9
29APR26 187.50 C 0.00 0.00 0.00 7.67 +0.71 51 0 140 0
29APR26 190.00 C 7.56 7.98 5.38 6.54 +0.54 51 99 306 -29
29APR26 192.50 C 6.59 6.67 6.58 5.62 +0.48 51 60 529 +15
29APR26 195.00 C 5.81 5.81 4.61 4.75 +0.37 51 26 537 +8
29APR26 197.50 C 4.69 4.69 3.30 4.00 +0.29 51 130 673 +41
29APR26 200.00 C 2.67 3.18 2.67 3.35 +0.23 51 122 1,677 -14
29APR26 205.00 C 2.10 2.19 2.10 2.32 +0.13 51 211 976 +194
29APR26 210.00 C 0.00 0.00 0.00 1.60 +0.09 52 0 878 0
29APR26 215.00 C 0.00 0.00 0.00 1.08 +0.02 52 0 1,564 0
29APR26 220.00 C 0.85 0.85 0.80 0.69 0.00 52 6 1,442 +2
29APR26 225.00 C 0.00 0.00 0.00 0.43 -0.01 52 0 458 0
29APR26 230.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 2,080 0
29APR26 235.00 C 0.26 0.26 0.26 0.16 -0.01 52 60 855 0
29APR26 240.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.06 0.00 53 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 77 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 90 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 94 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 40.52 +1.10 47 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 38.37 +1.13 48 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.87 +0.81 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.88 +0.80 47 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.95 -0.14 48 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.08 +0.78 49 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.15 +1.21 55 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 26.52 +0.74 50 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 25.61 +1.49 55 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 23.94 +1.41 55 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 22.34 +1.33 55 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 20.81 +1.25 55 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 19.36 +1.48 55 0 60 0
28MAY26 180.00 C 15.91 16.46 15.91 17.52 +0.87 53 30 60 +30
28MAY26 182.50 C 15.20 15.20 15.20 16.56 +1.28 54 10 35 -10
28MAY26 185.00 C 14.75 14.75 14.75 15.08 +0.85 53 15 110 -15
28MAY26 187.50 C 0.00 0.00 0.00 14.17 +0.98 54 0 73 0
28MAY26 190.00 C 0.00 0.00 0.00 12.92 +0.83 54 0 328 0
28MAY26 192.50 C 10.98 10.98 10.98 12.01 +0.89 54 1 194 0
28MAY26 195.00 C 10.60 10.60 10.60 10.92 +0.70 54 15 568 -15
28MAY26 197.50 C 9.20 9.20 9.20 10.04 +0.65 54 2 175 0
28MAY26 200.00 C 8.70 8.70 8.70 9.10 +0.48 54 2 217 0
28MAY26 205.00 C 0.00 0.00 0.00 7.73 +0.57 54 0 134 0
28MAY26 210.00 C 0.00 0.00 0.00 6.40 +0.36 54 0 220 0
28MAY26 215.00 C 4.63 4.63 4.63 5.30 +0.29 54 20 222 0
28MAY26 220.00 C 4.23 4.23 3.82 4.39 +0.18 55 68 360 +67
28MAY26 225.00 C 3.17 3.17 3.10 3.67 +0.17 55 200 431 +200
28MAY26 230.00 C 2.61 2.61 2.61 3.03 +0.16 55 50 212 0
28MAY26 235.00 C 0.00 0.00 0.00 2.46 +0.12 55 0 226 0
28MAY26 240.00 C 2.30 2.30 2.30 1.98 +0.09 55 4 290 +4
28MAY26 245.00 C 0.00 0.00 0.00 1.59 +0.06 55 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 1.27 +0.04 55 0 168 0
28MAY26 255.00 C 0.00 0.00 0.00 1.02 +0.04 55 0 105 0
28MAY26 260.00 C 1.20 1.20 1.20 0.78 0.00 55 2 77 0
28MAY26 265.00 C 0.00 0.00 0.00 0.62 +0.01 55 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 0.49 +0.01 55 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.38 0.00 55 0 203 0
28MAY26 280.00 C 0.00 0.00 0.00 0.30 0.00 55 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.24 0.00 55 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 88 0
28MAY26 295.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.11 0.00 55 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.07 0.00 55 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.03 0.00 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.02 0.00 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 67.10 +1.43 0 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 64.74 +1.65 35 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 62.44 +2.09 42 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 60.51 +2.18 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 57.41 +0.34 37 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 56.12 +1.84 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 53.54 +1.45 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 50.78 +0.15 45 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 49.03 +1.08 49 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 46.79 +1.02 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.53 +0.78 48 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 42.75 +0.97 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.62 -0.32 49 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 38.66 +0.68 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 36.87 +0.71 50 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.12 +0.56 50 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 33.74 -0.02 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 31.92 +0.06 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 30.20 -0.33 51 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.67 -0.22 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 27.53 +0.36 53 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 26.05 +0.31 53 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 24.56 +0.21 53 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 23.79 +1.85 55 0 98 0
29JUN26 180.00 C 21.14 21.14 21.07 22.48 +1.43 55 21 156 -21
29JUN26 182.50 C 19.93 19.93 19.93 20.99 +1.13 54 7 97 +7
29JUN26 185.00 C 18.71 18.71 18.71 19.96 +1.07 55 15 496 +15
29JUN26 187.50 C 0.00 0.00 0.00 18.82 +1.10 55 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 17.74 +1.05 55 0 347 0
29JUN26 192.50 C 0.00 0.00 0.00 16.72 +1.04 55 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 15.75 +0.96 55 0 786 0
29JUN26 197.50 C 0.00 0.00 0.00 14.80 +0.89 55 0 169 0
29JUN26 200.00 C 0.00 0.00 0.00 13.74 +0.68 54 0 2,907 0
29JUN26 205.00 C 0.00 0.00 0.00 12.30 +0.80 55 0 123 0
29JUN26 210.00 C 0.00 0.00 0.00 10.64 +0.50 54 0 168 0
29JUN26 215.00 C 8.88 8.88 8.88 9.47 +0.51 55 1 71 +1
29JUN26 220.00 C 9.00 9.00 9.00 8.24 +0.40 55 1 167 +1
29JUN26 225.00 C 0.00 0.00 0.00 7.19 +0.35 55 0 50 0
29JUN26 230.00 C 0.00 0.00 0.00 6.25 +0.29 55 0 3,120 0
29JUN26 235.00 C 0.00 0.00 0.00 5.43 +0.25 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 4.70 +0.20 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 4.07 +0.18 55 0 370 0
29JUN26 250.00 C 4.00 4.00 4.00 3.51 +0.14 55 2 63 0
29JUN26 255.00 C 0.00 0.00 0.00 3.03 +0.12 55 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.61 +0.10 55 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 2.24 +0.08 55 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 1.93 +0.07 55 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 1.65 +0.05 55 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 1.41 +0.04 55 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.21 +0.03 55 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 1.03 +0.02 55 0 117 0
29JUN26 295.00 C 0.00 0.00 0.00 0.88 +0.02 55 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.75 +0.01 55 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 0.55 +0.01 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.40 +0.01 55 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.29 0.00 55 0 34 0
29JUN26 340.00 C 0.00 0.00 0.00 0.21 0.00 55 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.15 0.00 55 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.11 0.00 55 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.08 0.00 55 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 45.26 +0.93 52 0 0 0
30JUL26 150.00 C 42.78 42.91 42.78 43.52 +0.99 52 148 148 +148
30JUL26 152.50 C 41.13 41.13 41.13 42.39 +1.63 55 88 88 +88
30JUL26 155.00 C 39.40 39.48 39.40 39.45 +0.43 51 138 138 +138
30JUL26 157.50 C 0.00 0.00 0.00 37.73 +0.39 51 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.14 +1.00 51 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.60 +0.38 51 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 33.19 +1.10 52 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 31.65 +0.37 52 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 30.86 +1.53 54 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 29.45 +1.47 54 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 28.08 +0.48 54 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 26.80 +1.31 54 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 25.86 +1.24 54 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 24.69 +1.30 55 0 37 0
30JUL26 185.00 C 22.93 22.93 22.72 23.37 +1.08 54 30 30 +22
30JUL26 187.50 C 21.63 21.63 21.63 22.26 +1.05 54 15 30 +8
30JUL26 190.00 C 0.00 0.00 0.00 21.19 +0.97 54 0 55 0
30JUL26 192.50 C 19.70 19.70 19.70 20.17 +0.93 54 15 15 0
30JUL26 195.00 C 19.74 19.74 19.74 19.18 +0.77 54 15 45 +15
30JUL26 197.50 C 18.79 18.79 18.79 18.38 +0.99 55 15 60 +15
30JUL26 200.00 C 0.00 0.00 0.00 17.31 +0.77 54 0 0 0
30JUL26 205.00 C 16.25 16.25 16.25 15.63 +0.77 54 15 15 +15
30JUL26 210.00 C 14.64 14.64 14.64 14.26 +0.91 55 15 15 +15
30JUL26 215.00 C 13.23 13.23 13.23 12.68 +0.52 54 15 15 +15
30JUL26 220.00 C 0.00 0.00 0.00 11.38 +0.46 54 0 0 0
30JUL26 225.00 C 9.87 10.75 9.59 10.41 +0.59 55 348 213 +213
29SEP26 147.50 C 0.00 0.00 0.00 49.27 +1.39 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 47.83 +0.20 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 46.10 +0.36 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.54 +0.42 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 43.27 +1.30 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 42.84 +0.88 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 40.14 +0.35 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 38.87 +1.42 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 37.51 +1.06 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 36.67 +0.98 55 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 35.53 +1.90 55 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 34.21 +1.76 55 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 32.50 +1.24 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 31.76 +1.61 55 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 30.76 +1.04 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 29.95 +1.30 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 28.87 +1.25 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.75 +1.13 56 0 4,449 0
29SEP26 192.50 C 0.00 0.00 0.00 26.83 +1.17 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 25.86 +1.13 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 24.92 +1.09 56 0 218 0
29SEP26 200.00 C 0.00 0.00 0.00 24.01 +1.05 56 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 22.31 +1.08 56 0 2,593 0
29SEP26 210.00 C 0.00 0.00 0.00 20.55 +0.58 56 0 433 0
29SEP26 215.00 C 19.47 19.47 19.47 18.59 +0.86 55 15 315 +15
29SEP26 220.00 C 0.00 0.00 0.00 17.21 +0.30 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 15.93 +0.75 55 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 14.74 +0.33 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 13.63 +0.66 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 13.27 +0.55 57 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 11.64 +0.23 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 10.89 +0.35 56 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 10.12 +0.39 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.44 +0.19 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 8.69 +0.40 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 8.10 +0.45 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 7.65 +0.59 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.07 +0.56 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 6.52 +0.52 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.02 +0.48 57 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.55 +0.44 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.12 +0.41 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.36 +0.35 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.71 +0.30 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.15 +0.25 56 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 2.61 +0.15 56 0 19 0
29SEP26 350.00 C 0.00 0.00 0.00 2.22 +0.12 56 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 55.34 +1.47 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.85 +1.12 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 52.39 +1.09 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.93 -0.02 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.90 +1.41 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 48.18 +1.29 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.85 +0.01 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.55 +0.25 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.27 +0.17 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 43.84 +2.03 56 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 41.86 +0.59 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.70 +0.60 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 39.56 +0.57 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 38.56 +0.70 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 37.36 +0.09 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 36.39 +0.31 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 35.52 +0.58 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.32 +1.36 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 34.33 +1.32 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 33.38 +1.29 56 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 32.37 +1.18 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 31.54 +1.23 56 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 29.81 +1.26 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 28.17 +1.04 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 26.43 +0.82 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 25.08 +0.85 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 23.71 +0.76 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 22.68 +1.03 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 21.06 +1.09 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 20.06 +0.47 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 19.06 +0.70 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 17.70 +0.71 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 16.68 +0.65 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 15.75 +0.62 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 14.87 +0.59 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 14.03 +0.55 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.25 +0.53 56 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 12.51 +0.50 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.81 +0.47 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.15 +0.45 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.53 +0.43 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.94 +0.40 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 8.87 +0.36 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 7.92 +0.33 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 7.28 +0.50 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.50 +0.45 57 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 5.81 +0.40 57 0 202 0
30MAR27 147.50 C 0.00 0.00 0.00 60.92 +2.20 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 59.93 +2.58 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 57.84 +1.88 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 56.17 +1.50 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 55.30 +1.66 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.02 +1.88 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 52.62 +1.70 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.39 +1.68 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 50.19 +1.66 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 49.01 +1.62 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 47.59 +1.32 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.61 +1.41 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 45.30 +1.19 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 44.34 +1.28 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 43.29 +1.27 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.38 +1.33 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 41.29 +1.18 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 40.26 +1.09 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 39.18 +0.47 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 39.17 +1.36 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 38.56 +1.63 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 37.67 +1.60 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 35.95 +1.42 56 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 34.32 +1.90 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 32.59 +1.65 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 31.25 +0.82 56 0 64 0
30MAR27 225.00 C 30.00 30.00 30.00 29.79 +0.94 56 5 35 +5
30MAR27 230.00 C 0.00 0.00 0.00 28.40 +0.69 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 27.07 +0.53 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 25.81 +0.60 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 24.61 +0.49 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 23.47 +0.40 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.38 +0.36 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.35 +0.34 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 20.36 +0.31 56 0 2 0
TOTAL CALL 2,094 71,969 +1,190
29APR26 147.50 P 0.54 0.54 0.54 0.11 -0.11 53 68 426 +68
29APR26 150.00 P 0.00 0.00 0.00 0.16 -0.15 52 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.24 -0.20 52 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.35 -0.27 52 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.50 -0.35 52 0 314 0
29APR26 160.00 P 0.00 0.00 0.00 0.69 -0.44 52 0 526 0
29APR26 162.50 P 0.00 0.00 0.00 0.96 -0.54 52 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 1.29 -0.65 52 0 263 0
29APR26 167.50 P 2.17 2.17 2.17 1.68 -0.77 52 15 142 -15
29APR26 170.00 P 2.68 3.00 2.49 2.19 -0.92 53 38 819 +21
29APR26 172.50 P 3.22 3.22 3.05 2.79 -1.04 53 35 550 +35
29APR26 175.00 P 3.87 3.87 3.71 3.48 -1.19 53 45 1,287 -10
29APR26 177.50 P 0.00 0.00 0.00 4.31 -1.34 53 0 295 0
29APR26 180.00 P 6.70 6.70 5.35 5.26 -1.44 53 11 1,313 0
29APR26 182.50 P 6.49 6.49 6.49 6.29 -1.64 53 20 270 -20
29APR26 185.00 P 7.80 9.30 7.80 7.43 -1.78 53 16 1,182 +5
29APR26 187.50 P 0.00 0.00 0.00 8.74 -1.94 53 0 562 0
29APR26 190.00 P 0.00 0.00 0.00 10.10 -2.08 53 0 609 0
29APR26 192.50 P 0.00 0.00 0.00 11.62 -1.86 53 0 284 0
29APR26 195.00 P 0.00 0.00 0.00 13.09 -2.13 52 0 175 0
29APR26 197.50 P 0.00 0.00 0.00 14.85 -2.14 52 0 239 0
29APR26 200.00 P 0.00 0.00 0.00 16.67 -2.26 52 0 433 0
29APR26 205.00 P 20.40 20.40 20.40 20.61 -2.34 52 2 895 -2
29APR26 210.00 P 0.00 0.00 0.00 24.83 -2.42 52 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 29.29 -1.72 52 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 33.92 -3.57 52 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 39.84 -1.34 72 0 529 0
29APR26 230.00 P 0.00 0.00 0.00 44.68 -1.89 75 0 198 0
29APR26 235.00 P 0.00 0.00 0.00 49.19 -1.76 73 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 54.05 -2.73 75 0 244 0
29APR26 245.00 P 0.00 0.00 0.00 58.96 -2.62 78 0 150 -34
29APR26 250.00 P 0.00 0.00 0.00 64.05 -2.15 85 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 68.98 -3.01 87 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.98 -2.44 92 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 78.80 -2.34 91 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 83.80 -2.98 95 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 89.00 -2.58 104 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 93.99 -2.95 108 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 99.05 -2.53 113 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 104.78 -1.80 133 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 109.05 -2.74 121 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.97 -2.75 122 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 124.42 -2.30 140 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 134.06 -2.66 138 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 144.05 -2.67 143 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 153.99 -2.73 148 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 163.97 -2.75 153 0 0 0
28MAY26 147.50 P 2.62 2.62 2.62 1.73 -0.47 55 1 16 +1
28MAY26 150.00 P 0.00 0.00 0.00 2.11 -0.49 55 0 36 0
28MAY26 152.50 P 3.35 3.35 2.95 2.51 -0.58 55 150 175 +150
28MAY26 155.00 P 0.00 0.00 0.00 2.98 -0.64 55 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 3.51 -0.68 55 0 14 0
28MAY26 160.00 P 4.55 4.55 4.55 4.05 -0.83 55 1 150 +1
28MAY26 162.50 P 0.00 0.00 0.00 4.74 -0.83 55 0 56 0
28MAY26 165.00 P 0.00 0.00 0.00 5.43 -0.95 56 0 80 0
28MAY26 167.50 P 0.00 0.00 0.00 6.22 -1.03 56 0 90 0
28MAY26 170.00 P 0.00 0.00 0.00 7.09 -1.04 56 0 149 0
28MAY26 172.50 P 8.97 8.97 8.97 7.92 -1.21 56 15 57 0
28MAY26 175.00 P 10.01 10.01 10.01 8.86 -1.28 55 15 90 +15
28MAY26 177.50 P 11.12 11.12 11.12 9.89 -1.32 55 15 18 -10
28MAY26 180.00 P 11.00 12.28 11.00 11.00 -1.33 55 60 119 +60
28MAY26 182.50 P 13.68 13.68 13.68 12.14 -1.58 55 2 51 +2
28MAY26 185.00 P 0.00 0.00 0.00 13.37 -1.68 55 0 114 0
28MAY26 187.50 P 0.00 0.00 0.00 14.70 -1.65 55 0 13 0
28MAY26 190.00 P 0.00 0.00 0.00 16.23 -1.56 55 0 171 0
28MAY26 192.50 P 0.00 0.00 0.00 17.60 -1.72 55 0 17 0
28MAY26 195.00 P 0.00 0.00 0.00 19.13 -1.89 55 0 45 0
28MAY26 197.50 P 0.00 0.00 0.00 20.71 -2.12 55 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 22.91 -1.89 57 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 26.41 -1.30 58 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 30.13 -1.95 58 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 34.28 -1.72 59 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 38.43 -1.80 60 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 42.44 -2.50 60 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 47.23 -1.45 63 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 51.56 -2.32 63 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 56.37 -2.23 65 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 61.26 -0.77 68 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 66.13 -1.11 71 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 70.93 -1.35 73 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 74.21 -3.52 60 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 80.25 -1.05 73 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 84.28 -2.70 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 89.79 -1.79 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 94.21 -2.74 71 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 99.20 -2.60 73 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 104.78 -2.45 82 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 109.05 -2.74 75 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 114.06 -3.22 78 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 124.42 -2.30 87 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 135.22 -1.68 100 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 144.05 -2.67 90 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 153.99 -3.17 93 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.60 -0.15 55 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.74 -0.18 55 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.90 -0.22 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.10 -0.22 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.30 -0.30 55 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.57 -0.32 55 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 1.86 -0.33 55 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 2.15 -0.44 55 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.55 -0.44 55 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 2.95 -0.47 55 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 3.37 -0.68 55 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 3.90 -0.70 55 0 88 0
29JUN26 150.00 P 0.00 0.00 0.00 4.43 -0.63 55 0 336 0
29JUN26 152.50 P 0.00 0.00 0.00 4.98 -0.77 55 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 5.67 -0.77 55 0 87 0
29JUN26 157.50 P 0.00 0.00 0.00 6.36 -0.77 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 7.06 -0.94 55 0 402 0
29JUN26 162.50 P 8.40 8.40 8.38 7.91 -1.12 55 110 1,275 0
29JUN26 165.00 P 9.70 9.70 9.18 9.04 -0.99 56 22 1,189 0
29JUN26 167.50 P 0.00 0.00 0.00 9.84 -0.99 56 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 10.67 -1.15 55 0 226 0
29JUN26 172.50 P 0.00 0.00 0.00 11.52 -1.38 54 0 73 0
29JUN26 175.00 P 13.69 13.69 13.69 12.58 -1.66 54 15 88 +4
29JUN26 177.50 P 0.00 0.00 0.00 13.71 -1.53 55 0 175 0
29JUN26 180.00 P 16.38 16.38 16.38 14.90 -1.59 54 15 248 +15
29JUN26 182.50 P 17.70 17.70 17.19 16.14 -1.68 54 34 530 0
29JUN26 185.00 P 18.10 19.07 18.10 17.44 -1.72 54 20 170 0
29JUN26 187.50 P 20.49 20.49 20.15 18.98 -1.60 55 15 67 0
29JUN26 190.00 P 0.00 0.00 0.00 20.21 -1.84 54 0 269 0
29JUN26 192.50 P 0.00 0.00 0.00 21.85 -1.73 55 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 23.36 -1.68 55 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 25.57 -1.02 57 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 27.26 -0.30 57 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 30.34 -2.15 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 34.03 -1.08 57 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 37.73 -0.56 57 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 41.63 -1.98 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 45.17 -2.79 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 50.20 -1.59 60 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 54.55 -1.79 61 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 58.91 -1.73 62 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 63.38 -0.41 62 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.95 -0.04 64 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 72.53 -1.09 64 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 76.83 -1.40 64 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 81.82 -1.06 66 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 86.22 -1.37 65 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.92 -1.41 66 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 95.55 -1.40 66 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 100.18 -1.71 66 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 105.15 -2.08 67 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 109.86 -2.13 67 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 114.80 -2.48 68 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 124.71 -2.26 71 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 135.38 -1.52 80 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 145.38 -1.34 83 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 155.39 -1.77 86 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 165.39 -1.33 90 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 175.38 -0.63 93 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 185.33 -0.82 95 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 5.81 -0.76 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 6.51 -0.56 54 0 70 0
30JUL26 152.50 P 0.00 0.00 0.00 7.22 -0.76 54 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 7.92 -0.89 54 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 9.00 -0.78 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 9.91 -0.75 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 10.82 -0.36 55 0 45 0
30JUL26 165.00 P 12.29 12.29 12.29 11.17 -1.50 54 2 17 +2
30JUL26 167.50 P 0.00 0.00 0.00 12.65 -0.97 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 13.54 -1.18 55 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 14.45 -1.41 54 0 54 0
30JUL26 175.00 P 0.00 0.00 0.00 15.58 -1.47 54 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 16.76 -1.54 54 0 0 0
30JUL26 180.00 P 19.30 19.30 18.64 17.99 -1.56 54 20 15 -5
30JUL26 182.50 P 0.00 0.00 0.00 19.44 -1.45 55 0 15 0
30JUL26 185.00 P 21.63 21.63 21.63 20.77 -1.50 55 1 16 +1
30JUL26 187.50 P 23.04 23.04 23.04 22.14 -1.55 55 15 15 +15
30JUL26 190.00 P 24.03 24.03 24.03 23.56 -1.66 55 6 6 +6
30JUL26 192.50 P 0.00 0.00 0.00 25.20 -1.53 55 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 26.64 -1.73 55 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 28.76 -0.11 57 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 30.43 -0.06 57 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 33.85 +0.06 57 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.28 +0.01 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 41.04 -1.40 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 44.82 -1.79 58 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 48.72 -1.25 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.03 -0.34 56 0 2 0
29SEP26 150.00 P 0.00 0.00 0.00 10.84 -0.38 56 0 2,057 0
29SEP26 152.50 P 0.00 0.00 0.00 11.73 -1.01 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 12.72 -0.76 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 13.60 -0.79 56 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 14.66 -0.78 56 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 15.59 -0.59 56 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 16.74 -1.02 56 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 17.69 -1.22 56 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 18.83 -1.26 56 0 268 0
29SEP26 172.50 P 0.00 0.00 0.00 20.00 -1.32 56 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 21.21 -1.37 56 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 22.47 -1.42 56 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 23.76 -1.47 56 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 25.26 -1.36 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 26.64 -1.23 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 28.05 -1.27 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 29.50 -1.31 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 30.99 -1.43 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 32.51 -0.75 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 33.64 -2.07 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 35.46 -1.52 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 39.53 -0.80 58 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 42.64 -1.54 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 46.22 -0.34 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 49.84 -1.80 58 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 53.55 -1.03 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 57.38 -1.11 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 61.39 -1.00 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 65.39 -1.89 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 69.42 -0.96 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 73.57 -1.47 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 77.83 -1.42 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 82.34 -0.66 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 86.87 -0.91 61 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 91.28 -0.60 61 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 95.41 -1.29 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 100.14 -1.94 62 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 104.35 -2.17 61 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.88 -1.81 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 113.45 -2.17 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 118.04 -1.83 62 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 127.34 -1.76 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 136.74 -1.84 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 146.18 -1.74 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 155.76 -1.69 64 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 165.47 -2.05 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.63 -0.60 56 0 6 0
30DEC26 150.00 P 0.00 0.00 0.00 15.66 -0.53 56 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 16.68 -1.02 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.85 -0.94 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 18.70 -0.53 56 0 88 0
30DEC26 160.00 P 0.00 0.00 0.00 19.63 -1.03 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 20.76 -1.02 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.87 -1.39 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 23.33 -1.15 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 24.54 -1.19 56 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 25.77 -1.25 56 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 27.07 -1.27 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 28.36 -1.33 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 29.70 -1.37 55 0 628 0
30DEC26 182.50 P 32.00 32.48 32.00 31.07 -1.41 55 2 161 0
30DEC26 185.00 P 32.00 32.00 32.00 32.47 -1.45 56 4 385 0
30DEC26 187.50 P 0.00 0.00 0.00 34.07 -1.32 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 35.53 -1.36 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 37.03 -1.30 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 38.55 -1.47 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 39.88 -1.39 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 41.29 -1.93 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 44.93 -2.01 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 48.08 -1.29 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 51.75 -1.57 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 55.00 -1.66 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 58.60 -1.45 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 62.30 -2.28 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 66.06 -1.57 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 70.56 -0.93 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 74.14 -1.86 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.27 -1.39 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 82.22 -1.53 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 86.45 -2.01 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 90.36 -2.07 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.00 -1.33 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 99.30 -1.57 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 102.74 -2.18 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 108.47 -0.38 59 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 112.87 -0.76 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 116.63 -1.96 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 120.79 -2.60 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 130.62 -1.76 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 139.67 -1.79 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 148.59 -2.10 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 158.12 -1.85 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 167.16 -2.14 60 0 6 0
30MAR27 147.50 P 19.50 19.50 19.50 18.36 -1.41 55 2 2 +2
30MAR27 150.00 P 0.00 0.00 0.00 19.85 -0.99 56 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 20.81 -1.16 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.25 -0.85 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.03 -1.29 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.42 -1.07 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 25.70 -1.03 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.88 -0.79 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.63 -1.31 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.89 -1.36 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 30.18 -1.40 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.50 -1.44 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 32.84 -1.49 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 34.22 -1.53 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 35.62 -1.57 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 37.05 -1.61 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 38.50 -1.66 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 39.98 -1.70 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 41.49 -1.40 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.02 -1.59 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.43 -1.39 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 46.96 -1.56 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 50.17 -1.78 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 53.59 -1.60 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 56.83 -1.28 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 59.86 -1.74 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 63.43 -1.82 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.08 -1.33 56 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 70.79 -1.92 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.26 -1.76 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 78.40 -1.95 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.30 -0.33 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 86.29 -1.98 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 90.23 -2.09 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 94.25 -2.49 56 0 30 0
TOTAL PUT 792 100,428 +307
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.62
29APR26 30.00 C 0.00 0.00 0.00 13.65 -0.81 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.65 -0.81 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.65 -0.81 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.65 -0.81 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.66 -0.80 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.66 -0.80 39 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.66 -0.80 33 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.66 -0.81 28 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 5.66 -0.81 22 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 4.67 -0.80 24 0 700 0
29APR26 40.00 C 3.52 3.52 3.52 3.68 -0.80 21 20 872 -20
29APR26 41.00 C 0.00 0.00 0.00 2.74 -0.76 22 0 1,141 0
29APR26 42.00 C 1.83 1.86 1.64 1.84 -0.74 20 163 846 +90
29APR26 43.00 C 1.12 1.12 1.08 1.15 -0.55 21 30 1,172 0
29APR26 44.00 C 0.69 0.69 0.52 0.64 -0.40 21 399 1,105 +138
29APR26 45.00 C 0.27 0.33 0.25 0.32 -0.25 22 127 676 +30
29APR26 46.00 C 0.11 0.11 0.11 0.15 -0.13 22 20 555 0
29APR26 47.00 C 0.06 0.06 0.06 0.06 -0.06 23 5 422 0
29APR26 48.00 C 0.03 0.03 0.03 0.02 -0.03 22 5 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.71 -0.81 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.71 -0.81 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.72 -0.80 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.72 -0.81 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.72 -0.81 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.73 -0.80 21 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.75 -0.79 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.78 -0.78 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 4.85 -0.75 23 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 3.96 -0.72 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.14 -0.66 22 0 793 0
28MAY26 42.00 C 2.14 2.14 2.14 2.34 -0.66 21 15 940 -15
28MAY26 43.00 C 0.00 0.00 0.00 1.73 -0.49 21 0 1,243 0
28MAY26 44.00 C 1.09 1.16 1.05 1.24 -0.40 22 21 1,022 -13
28MAY26 45.00 C 0.90 0.90 0.70 0.85 -0.31 22 64 431 -62
28MAY26 46.00 C 0.49 0.50 0.49 0.56 -0.23 22 100 450 0
28MAY26 47.00 C 0.34 0.34 0.34 0.36 -0.16 22 16 366 0
28MAY26 48.00 C 0.22 0.22 0.22 0.23 -0.12 23 32 120 -32
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.07 23 0 213 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 301 0
28MAY26 52.50 C 0.02 0.02 0.02 0.02 -0.01 23 52 106 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 19.74 -0.80 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.74 -0.81 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.75 -0.80 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.75 -0.81 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.76 -0.80 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.76 -0.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.77 -0.80 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.77 -0.81 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.78 -0.80 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.78 -0.81 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.79 -0.81 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.81 -0.80 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.83 -0.79 22 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.87 -0.78 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 5.94 -0.76 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.05 -0.72 22 0 220 0
29JUN26 40.00 C 0.00 0.00 0.00 4.22 -0.68 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.46 -0.62 22 0 574 0
29JUN26 42.00 C 2.52 2.54 2.40 2.69 -0.64 21 75 852 +45
29JUN26 43.00 C 1.86 1.86 1.86 2.10 -0.47 21 15 474 +15
29JUN26 44.00 C 1.49 1.49 1.49 1.61 -0.40 21 14 723 0
29JUN26 45.00 C 1.10 1.12 1.03 1.20 -0.33 21 44 546 -16
29JUN26 46.00 C 0.82 0.82 0.82 0.88 -0.26 22 10 428 0
29JUN26 47.00 C 0.00 0.00 0.00 0.63 -0.20 22 0 1,030 0
29JUN26 48.00 C 0.00 0.00 0.00 0.46 -0.15 22 0 337 0
29JUN26 49.00 C 0.31 0.34 0.30 0.32 -0.12 22 80 193 +35
29JUN26 50.00 C 0.00 0.00 0.00 0.21 -0.09 22 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.03 22 0 135 0
29JUN26 55.00 C 0.06 0.06 0.06 0.02 -0.01 22 70 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.78 -0.81 23 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.79 -0.80 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.80 -0.80 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.81 -0.80 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.84 -0.79 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.89 -0.78 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.98 -0.74 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.10 -0.72 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.28 -0.67 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.54 -0.61 22 0 0 0
30JUL26 42.00 C 2.49 2.49 2.49 2.78 -0.64 21 15 30 +15
30JUL26 43.00 C 0.00 0.00 0.00 2.21 -0.48 21 0 445 0
30JUL26 44.00 C 1.52 1.62 1.51 1.73 -0.41 21 52 180 +45
30JUL26 45.00 C 1.17 1.23 1.17 1.33 -0.34 22 45 105 +30
30JUL26 46.00 C 0.96 0.96 0.96 1.01 -0.27 22 3 33 +3
30JUL26 47.00 C 0.00 0.00 0.00 0.75 -0.22 22 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 0.57 -0.17 22 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.42 -0.13 22 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 0.30 -0.10 22 0 3 0
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 17.75 -0.80 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.75 -0.81 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.76 -0.80 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.76 -0.81 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.77 -0.80 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.77 -0.81 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.78 -0.81 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.79 -0.80 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.81 -0.80 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.84 -0.79 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.89 -0.77 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.97 -0.75 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 -0.72 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.28 -0.67 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.52 -0.63 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.83 -0.58 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.22 -0.52 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.60 -0.45 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 -0.39 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.75 -0.34 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 -0.28 22 0 132 0
29SEP26 47.00 C 0.00 0.00 0.00 1.15 -0.25 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.92 -0.21 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 -0.19 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 -0.14 23 0 51 0
29SEP26 52.50 C 0.38 0.38 0.38 0.33 -0.09 22 15 45 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.76 -0.80 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.76 -0.81 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.77 -0.80 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.77 -0.81 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.79 -0.80 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.81 -0.80 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.84 -0.80 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.90 -0.79 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.00 -0.77 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.14 -0.75 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.34 -0.73 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.59 -0.70 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.91 -0.65 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.29 -0.62 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.74 -0.58 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.14 -0.51 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.70 -0.49 21 0 0 0
30DEC26 45.00 C 2.07 2.07 2.07 2.40 -0.36 22 60 64 +60
30DEC26 46.00 C 0.00 0.00 0.00 1.99 -0.40 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.69 -0.36 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.43 -0.33 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.20 -0.30 21 0 22 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 -0.25 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.16 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.40 -0.17 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.10 22 0 0 0
30DEC26 60.00 C 0.22 0.22 0.22 0.15 -0.06 22 52 52 +52
30MAR27 31.00 C 0.00 0.00 0.00 12.78 -0.80 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.80 -0.80 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.83 -0.81 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.90 -0.79 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.01 -0.77 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.16 -0.75 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.36 -0.74 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.63 -0.69 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.93 -0.68 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.31 -0.63 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.73 -0.60 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.19 -0.58 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.60 -0.51 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.16 -0.50 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 -0.35 21 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.42 -0.44 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.12 -0.37 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.83 -0.37 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.59 -0.32 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.39 -0.28 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.99 -0.18 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 -0.21 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.42 -0.14 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 -0.10 21 0 52 0
TOTAL CALL 1,619 23,651 +445
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 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 24 0 618 0
29APR26 40.00 P 0.06 0.06 0.06 0.03 +0.02 23 25 1,077 +24
29APR26 41.00 P 0.13 0.13 0.13 0.09 +0.05 22 120 1,817 0
29APR26 42.00 P 0.30 0.35 0.25 0.23 +0.12 22 215 1,062 +98
29APR26 43.00 P 0.61 0.67 0.53 0.54 +0.25 22 339 902 +63
29APR26 44.00 P 1.13 1.23 1.13 1.02 +0.40 22 256 523 +30
29APR26 45.00 P 1.84 1.98 1.73 1.72 +0.57 24 165 387 +135
29APR26 46.00 P 0.00 0.00 0.00 2.49 +0.62 22 0 60 0
29APR26 47.00 P 0.00 0.00 0.00 3.41 +0.75 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.38 +0.78 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.38 +0.80 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.38 +0.80 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.88 +0.80 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.38 +0.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.88 +0.80 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.38 +0.80 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 32 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 23 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 331 0
28MAY26 38.00 P 0.08 0.08 0.08 0.06 +0.03 23 5 387 +5
28MAY26 39.00 P 0.17 0.17 0.17 0.12 +0.05 23 10 468 +10
28MAY26 40.00 P 0.30 0.30 0.26 0.23 +0.09 23 136 750 +112
28MAY26 41.00 P 0.00 0.00 0.00 0.41 +0.15 23 0 570 0
28MAY26 42.00 P 0.76 0.79 0.76 0.70 +0.23 23 96 583 +95
28MAY26 43.00 P 1.09 1.16 1.09 1.08 +0.32 23 4 1,024 -2
28MAY26 44.00 P 1.76 1.83 1.76 1.59 +0.41 23 17 849 0
28MAY26 45.00 P 2.52 2.52 2.52 2.21 +0.51 24 15 460 -15
28MAY26 46.00 P 0.00 0.00 0.00 2.85 +0.51 22 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 3.65 +0.65 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.51 +0.70 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.43 +0.74 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.39 +0.77 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.88 +0.80 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.38 +0.80 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.88 +0.80 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.38 +0.80 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 44 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 470 0
29JUN26 37.00 P 0.21 0.21 0.21 0.17 +0.06 22 17 451 +17
29JUN26 38.00 P 0.35 0.35 0.35 0.29 +0.10 22 1 614 +1
29JUN26 39.00 P 0.00 0.00 0.00 0.47 +0.15 22 0 1,238 0
29JUN26 40.00 P 0.79 0.79 0.79 0.73 +0.21 22 20 1,291 +20
29JUN26 41.00 P 1.18 1.18 1.18 1.08 +0.28 22 5 703 0
29JUN26 42.00 P 0.00 0.00 0.00 1.51 +0.35 23 0 533 0
29JUN26 43.00 P 2.09 2.09 2.08 2.03 +0.43 23 34 606 0
29JUN26 44.00 P 2.79 2.81 2.79 2.65 +0.51 23 30 291 +9
29JUN26 45.00 P 3.51 3.63 3.51 3.35 +0.57 23 45 300 +45
29JUN26 46.00 P 0.00 0.00 0.00 4.00 +0.51 22 0 210 0
29JUN26 47.00 P 0.00 0.00 0.00 4.81 +0.66 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.67 +0.69 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.58 +0.74 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.51 +0.76 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.91 +0.79 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.37 +0.80 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.85 +0.81 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.34 +0.82 26 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 +0.06 22 0 15 0
30JUL26 37.00 P 0.32 0.32 0.32 0.31 +0.10 22 10 36 +10
30JUL26 38.00 P 0.00 0.00 0.00 0.47 +0.13 22 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 0.69 +0.17 22 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.99 +0.23 22 0 35 0
30JUL26 41.00 P 1.43 1.48 1.43 1.37 +0.31 23 30 45 +30
30JUL26 42.00 P 1.97 1.97 1.86 1.82 +0.37 23 69 124 +45
30JUL26 43.00 P 2.36 2.52 2.35 2.35 +0.44 23 288 705 +165
30JUL26 44.00 P 3.21 3.21 3.21 2.95 +0.49 23 45 105 +30
30JUL26 45.00 P 3.88 3.88 3.88 3.63 +0.55 23 15 47 +15
30JUL26 46.00 P 0.00 0.00 0.00 4.25 +0.48 22 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 5.02 +0.63 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.85 +0.67 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.71 +0.70 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.62 +0.74 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.96 +0.77 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.39 +0.80 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.86 +0.81 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 +0.07 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 +0.11 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 +0.14 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.82 +0.18 23 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 1.09 +0.21 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 +0.26 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.78 +0.25 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 +0.30 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.84 +0.42 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.43 +0.46 23 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.96 +0.49 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.65 +0.54 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.39 +0.59 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.16 +0.61 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.99 +0.66 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.84 +0.68 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.09 +0.73 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.46 +0.78 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.89 +0.80 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.35 +0.81 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 +0.02 22 0 97 0
30DEC26 33.00 P 0.26 0.26 0.26 0.25 +0.03 22 30 133 +30
30DEC26 34.00 P 0.00 0.00 0.00 0.35 +0.04 22 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.69 +0.11 22 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.91 +0.15 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.18 +0.18 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.50 +0.20 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.87 +0.20 22 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 +0.15 22 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 2.69 +0.18 22 0 11 0
30DEC26 43.00 P 0.00 0.00 0.00 3.30 +0.31 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.87 +0.33 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.38 +0.26 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.04 +0.41 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.75 +0.46 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.49 +0.50 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 +0.53 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.09 +0.57 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.25 +0.65 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.55 +0.71 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.93 +0.75 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.37 +0.78 22 0 0 0
30MAR27 31.00 P 0.20 0.20 0.20 0.18 +0.02 21 3 3 +3
30MAR27 32.00 P 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.49 +0.04 21 0 3 0
30MAR27 35.00 P 0.73 0.73 0.73 0.66 +0.07 21 10 10 +10
30MAR27 36.00 P 0.00 0.00 0.00 0.88 +0.11 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 +0.11 21 0 2 0
30MAR27 38.00 P 1.45 1.45 1.45 1.43 +0.15 21 26 26 +26
30MAR27 39.00 P 0.00 0.00 0.00 1.75 +0.18 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.14 +0.19 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.50 +0.16 21 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.96 +0.17 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.58 +0.30 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.15 +0.32 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.64 +0.25 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.28 +0.24 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.97 +0.44 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.69 +0.46 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.46 +0.52 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.25 +0.54 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 +0.62 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.62 +0.69 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.97 +0.73 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.39 +0.77 21 0 0 0
TOTAL PUT 2,081 27,981 +1,011
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 187.10
29APR26 140.00 C 0.00 0.00 0.00 47.25 -2.02 45 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 44.75 -2.17 40 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 42.26 -2.03 43 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 39.62 -2.37 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 37.16 -2.37 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 34.80 -2.28 41 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 32.33 -2.04 40 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 29.89 -2.03 41 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 27.46 -2.04 41 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 25.08 -2.03 41 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 22.75 -2.02 41 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 20.48 -2.01 41 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 18.28 -1.99 41 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 16.19 -1.95 41 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 14.20 -1.91 41 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 12.34 -1.85 41 0 30 0
29APR26 180.00 C 0.00 0.00 0.00 10.61 -1.78 41 0 201 0
29APR26 182.50 C 7.02 7.02 7.02 9.03 -1.70 41 5 99 0
29APR26 185.00 C 7.94 7.94 7.11 7.84 -1.36 42 24 125 +24
29APR26 187.50 C 5.60 5.60 5.60 6.33 -1.52 41 10 176 0
29APR26 190.00 C 0.00 0.00 0.00 5.20 -1.40 41 0 151 0
29APR26 192.50 C 0.00 0.00 0.00 4.24 -1.26 41 0 42 0
29APR26 195.00 C 0.00 0.00 0.00 3.42 -1.13 41 0 59 0
29APR26 197.50 C 0.00 0.00 0.00 2.73 -1.01 41 0 309 0
29APR26 200.00 C 2.25 2.25 2.15 2.16 -0.88 41 23 371 0
29APR26 205.00 C 0.00 0.00 0.00 1.32 -0.65 41 0 201 0
29APR26 210.00 C 0.00 0.00 0.00 0.75 -0.46 41 0 277 0
29APR26 215.00 C 0.00 0.00 0.00 0.40 -0.31 41 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.21 -0.18 41 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.11 -0.11 41 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.06 -0.05 41 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 47.73 -2.39 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 45.33 -2.00 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 42.94 -2.00 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 40.59 -2.40 42 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 38.27 -2.39 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.99 -2.38 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.75 -2.21 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 31.57 -1.91 42 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 29.45 -1.88 42 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 27.39 -1.85 42 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 25.40 -1.81 42 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 23.48 -1.77 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 21.64 -1.73 42 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 19.89 -1.67 42 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 18.22 -1.62 42 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 16.63 -1.57 42 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 15.14 -1.50 42 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 13.79 -1.38 42 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 12.80 -1.03 43 0 90 0
28MAY26 187.50 C 0.00 0.00 0.00 11.19 -1.31 42 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 10.07 -1.24 42 0 71 0
28MAY26 192.50 C 0.00 0.00 0.00 9.04 -1.14 42 0 86 0
28MAY26 195.00 C 0.00 0.00 0.00 8.10 -1.06 42 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 7.24 -0.99 42 0 25 0
28MAY26 200.00 C 0.00 0.00 0.00 6.46 -0.83 42 0 42 0
28MAY26 205.00 C 0.00 0.00 0.00 5.10 -0.80 43 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 3.96 -0.71 43 0 61 0
28MAY26 215.00 C 0.00 0.00 0.00 3.03 -0.59 43 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 2.29 -0.48 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 1.66 -0.38 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.23 -0.31 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.90 -0.24 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.65 -0.19 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.47 -0.15 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.24 -0.08 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 48.67 -1.95 42 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 46.39 -1.93 42 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.15 -1.91 42 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.24 -1.60 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.80 -1.86 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.86 -1.67 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.64 -2.15 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.64 -2.14 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.69 -2.16 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.81 -1.70 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.99 -1.66 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 26.24 -1.62 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 24.56 -1.57 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 22.94 -1.52 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 21.39 -1.48 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 19.92 -1.42 42 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 18.51 -1.37 42 0 15 0
29JUN26 182.50 C 17.61 17.61 17.61 17.24 -1.25 42 15 45 +15
29JUN26 185.00 C 16.32 16.32 16.32 15.96 -1.33 42 15 30 +15
29JUN26 187.50 C 14.59 14.59 14.59 14.73 -1.34 42 15 15 -15
29JUN26 190.00 C 13.48 13.48 13.48 13.62 -1.05 42 15 60 0
29JUN26 192.50 C 12.43 12.43 12.43 12.57 -1.21 42 15 29 -1
29JUN26 195.00 C 0.00 0.00 0.00 11.59 -1.05 42 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 10.68 -1.01 42 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 9.83 -0.97 42 0 330 0
29JUN26 205.00 C 8.51 8.51 8.51 8.31 -0.88 42 15 660 +15
29JUN26 210.00 C 6.98 6.98 6.98 6.97 -0.79 42 15 360 0
29JUN26 215.00 C 0.00 0.00 0.00 5.63 -0.84 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 4.64 -0.57 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.80 -0.50 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.11 -0.42 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.52 -0.36 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.04 -0.31 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.64 -0.26 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.32 -0.22 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.05 -0.19 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.84 -0.15 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.67 -0.12 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 43.91 -1.49 44 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 41.87 -1.49 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 39.87 -1.49 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 38.00 -1.41 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 35.83 -1.68 43 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 34.10 -2.03 43 0 2 0
30JUL26 162.50 C 0.00 0.00 0.00 32.27 -1.59 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 30.57 -1.59 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 28.93 -1.52 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 27.34 -1.48 43 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 25.82 -1.44 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 24.36 -1.39 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 22.95 -1.35 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 21.60 -1.31 43 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 20.43 -1.15 43 0 12 0
30JUL26 185.00 C 18.68 18.68 18.68 19.19 -1.40 43 15 15 +15
30JUL26 187.50 C 0.00 0.00 0.00 17.99 -1.38 43 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 16.88 -1.03 43 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 15.82 -1.01 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 14.83 -1.16 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 13.89 -1.12 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 13.00 -0.98 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 11.38 -0.91 43 0 0 0
30JUL26 210.00 C 9.89 9.89 9.89 9.89 -0.89 43 1 9 0
30JUL26 215.00 C 0.00 0.00 0.00 8.39 -0.98 43 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 7.45 -0.66 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 6.22 - 43 0 0 -
29SEP26 140.00 C 0.00 0.00 0.00 52.59 -1.88 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 50.62 -1.86 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.70 -1.84 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.82 -1.82 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.98 -1.80 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.19 -1.78 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.44 -1.76 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.75 -1.73 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.09 -1.71 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.49 -1.68 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.93 -1.65 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 33.42 -1.62 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.96 -2.04 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 30.55 -1.56 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 29.18 -1.53 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 27.75 -1.61 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 26.58 -1.47 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 25.59 -1.20 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 24.42 -1.27 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 23.10 -1.41 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.01 -1.36 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.96 -1.34 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.05 -1.21 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 19.10 -1.17 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 18.22 -1.10 44 0 23 0
29SEP26 205.00 C 0.00 0.00 0.00 16.47 -1.07 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.81 -1.14 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 13.16 -1.31 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.83 -0.94 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 10.62 -0.88 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.52 -0.82 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.53 -0.76 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.63 -0.70 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.82 -0.65 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.27 -0.62 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.43 -0.56 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.84 -0.51 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.31 -0.47 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 56.28 -1.76 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 54.48 -1.75 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.73 -1.72 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.01 -1.70 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.33 -1.68 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.70 -1.65 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.10 -1.63 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.54 -1.61 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.02 -1.59 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.54 -1.56 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.10 -1.54 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.70 -1.51 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.34 -1.48 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.02 -1.45 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.73 -1.43 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.48 -1.41 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.27 -1.38 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.10 -1.35 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.32 -1.57 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.19 -1.41 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.12 -1.38 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 27.09 -1.44 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.09 -1.39 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.28 -1.14 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 24.35 -1.12 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.54 -1.19 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 20.80 -1.17 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.86 -1.53 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.42 -0.95 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.08 -0.91 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.84 -0.86 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.69 -0.81 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.62 -0.76 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.63 -0.72 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.71 -0.68 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.86 -0.65 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.08 -0.61 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.36 -0.57 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.53 -1.77 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.85 -1.75 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.20 -1.74 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.59 -1.72 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.02 -1.70 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.48 -1.68 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.98 -1.66 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.51 -1.64 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.07 -1.62 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 45.67 -1.60 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.31 -1.58 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.98 -1.55 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.68 -1.53 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 40.42 -1.51 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.19 -1.49 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.99 -1.46 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.82 -1.44 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.69 -1.42 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.58 -1.40 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.14 -0.74 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.01 -1.37 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.07 -1.34 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.04 -1.35 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.12 -1.29 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.19 -1.25 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.34 -1.29 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.68 -1.24 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.53 -1.74 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.04 -0.94 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.64 -1.00 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.33 -1.05 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.10 -1.10 43 0 0 0
TOTAL CALL 183 7,405 +68
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.02 0.00 43 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.03 0.00 42 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.05 0.00 42 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.31 0.00 41 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.73 +0.05 41 0 63 0
29APR26 170.00 P 0.00 0.00 0.00 1.04 +0.05 41 0 44 0
29APR26 172.50 P 2.01 2.09 1.80 1.46 +0.10 41 45 180 0
29APR26 175.00 P 2.33 2.40 2.33 1.97 +0.12 41 17 207 +8
29APR26 177.50 P 2.97 2.97 2.97 2.62 +0.16 41 23 93 0
29APR26 180.00 P 0.00 0.00 0.00 3.42 +0.24 41 0 46 0
29APR26 182.50 P 0.00 0.00 0.00 4.31 +0.31 41 0 66 0
29APR26 185.00 P 0.00 0.00 0.00 5.35 +0.43 41 0 68 0
29APR26 187.50 P 0.00 0.00 0.00 6.56 +0.55 41 0 69 0
29APR26 190.00 P 8.60 8.60 8.60 7.70 +0.44 39 15 91 +3
29APR26 192.50 P 0.00 0.00 0.00 9.52 +0.82 41 0 75 0
29APR26 195.00 P 0.00 0.00 0.00 11.16 +0.85 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 12.95 +1.04 41 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 14.87 +1.19 41 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 19.02 +1.40 41 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 23.49 +1.61 41 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 28.16 +1.75 41 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 33.00 +1.86 41 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 37.92 +1.93 41 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 42.90 +1.98 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 47.90 +2.00 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 52.90 +2.00 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 57.90 +2.00 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 62.90 +2.00 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 67.90 +2.00 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 72.90 +2.00 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 77.90 +2.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.55 +0.04 42 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.73 +0.05 42 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.94 +0.08 42 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 1.21 +0.09 42 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.52 +0.14 42 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.89 +0.14 42 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 2.33 +0.21 42 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 2.91 +0.21 43 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 3.52 +0.31 43 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 4.18 +0.36 43 0 2,896 0
28MAY26 172.50 P 0.00 0.00 0.00 4.91 +0.36 42 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 5.70 +0.39 42 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 6.58 +0.45 42 0 15 0
28MAY26 180.00 P 7.65 7.70 7.65 7.56 +0.52 42 14 61 +14
28MAY26 182.50 P 0.00 0.00 0.00 8.65 +0.61 42 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 9.82 +0.69 42 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 11.10 +0.76 42 0 62 0
28MAY26 190.00 P 13.01 13.01 13.01 12.43 +0.78 42 8 47 0
28MAY26 192.50 P 0.00 0.00 0.00 13.88 +0.86 42 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 15.44 +0.97 42 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 17.07 +1.03 42 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 18.77 +1.10 42 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 22.36 +1.19 42 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 26.24 +1.32 42 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 30.36 +1.47 42 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 35.08 +2.02 45 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 39.54 +2.14 45 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 44.17 +2.11 46 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 48.86 +2.26 47 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 53.20 +1.87 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.05 +1.90 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.96 +1.99 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.91 +1.97 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.90 +1.99 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.90 +2.00 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.88 +0.08 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.07 +0.08 42 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.34 +0.12 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.62 +0.13 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.97 +0.19 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.34 +0.18 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.77 +0.23 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.28 +0.26 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.79 +0.27 42 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.44 +0.36 42 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.10 +0.36 42 0 30 0
29JUN26 167.50 P 5.80 5.90 5.80 5.93 +0.53 42 120 120 +90
29JUN26 170.00 P 6.77 6.77 6.68 6.75 +0.40 42 33 48 +33
29JUN26 172.50 P 7.56 7.56 7.56 7.59 +0.47 42 15 60 +15
29JUN26 175.00 P 8.50 8.50 8.50 8.50 +0.51 42 15 90 +15
29JUN26 177.50 P 9.50 9.50 9.50 9.48 +0.55 42 15 60 +14
29JUN26 180.00 P 0.00 0.00 0.00 10.56 +0.61 42 0 61 0
29JUN26 182.50 P 11.82 11.82 11.82 11.70 +0.65 42 10 96 0
29JUN26 185.00 P 13.07 13.07 13.07 12.92 +0.69 42 15 48 +15
29JUN26 187.50 P 14.20 14.20 14.20 14.22 +0.74 42 15 45 +15
29JUN26 190.00 P 15.71 15.78 15.71 15.54 +0.73 41 30 75 +28
29JUN26 192.50 P 0.00 0.00 0.00 16.96 +0.75 41 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 18.47 +0.79 42 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 20.15 +0.99 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 21.76 +1.08 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 25.20 +1.25 42 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 28.79 +1.26 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 33.37 +2.09 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 37.61 +2.41 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 41.38 +1.93 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 45.92 +1.99 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 50.21 +1.92 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.57 +1.76 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.06 +2.03 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.75 +2.06 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 68.54 +2.10 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.15 +1.91 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 78.03 +1.93 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.97 +0.21 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.47 +0.29 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.99 +0.29 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.51 +0.29 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.18 +0.39 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.85 +0.39 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 6.53 +0.39 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.38 +0.51 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.27 +0.55 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.15 +0.43 43 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 10.07 +0.53 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 11.06 +0.57 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.12 +0.61 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 13.24 +0.65 42 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 14.43 +0.69 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 15.69 +0.74 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 17.00 +0.77 42 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 18.36 +0.79 42 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.85 +0.80 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 21.35 +0.84 43 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 22.94 +0.92 43 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.56 +1.12 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 28.11 +1.42 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.69 +1.57 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.44 +1.38 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.77 +1.89 45 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 43.67 - 45 0 0 -
29SEP26 140.00 P 0.00 0.00 0.00 3.99 +0.18 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.52 +0.17 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.06 +0.17 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.62 +0.20 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.31 +0.25 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.00 +0.24 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.70 +0.25 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.48 +0.33 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.35 +0.34 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 10.22 +0.34 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 11.09 +0.34 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.14 +0.51 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.13 +0.62 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.08 +0.48 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.17 +0.56 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.30 +0.54 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 17.53 +0.70 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 18.77 +0.68 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.10 +0.76 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 21.45 +0.79 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 22.85 +0.84 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 24.29 +0.85 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 25.78 +0.89 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.37 +0.97 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 29.15 +1.36 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 32.34 +1.35 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 35.70 +1.27 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 39.50 +1.43 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.90 +1.22 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.52 +1.17 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.48 +1.26 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 54.46 +1.27 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.57 +1.39 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.80 +1.42 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 67.06 +1.44 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.43 +1.54 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.89 +1.57 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.38 +1.59 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.88 +0.29 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 7.59 +0.30 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.31 +0.31 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.02 +0.30 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.77 +0.34 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.66 +0.40 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.56 +0.41 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.45 +0.41 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.32 +0.60 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.39 +0.74 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.39 +0.76 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 16.27 +0.69 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.26 +0.59 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 18.38 +0.53 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.62 +0.71 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.82 +0.73 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.98 +0.70 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.26 +0.70 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.67 +0.84 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.04 +0.80 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.45 +0.90 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 28.90 +0.86 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.39 +0.89 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.28 +1.29 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.78 +0.85 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.01 +1.00 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.35 +1.00 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 43.71 +1.01 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.59 +1.83 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 51.30 +1.78 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 54.66 +1.18 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.44 +1.24 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.44 +1.33 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.45 +1.34 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.48 +1.35 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.66 +1.48 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.93 +1.49 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.22 +1.50 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.42 +0.25 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.16 +0.25 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.93 +0.29 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.84 +0.69 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.75 +0.35 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.66 +0.35 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.13 +0.33 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.50 +0.36 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.10 +0.45 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.16 +0.44 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 18.23 +0.45 43 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 19.55 +0.11 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.49 +0.45 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.69 +0.56 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.94 +0.59 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.22 +0.62 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.53 +0.64 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.89 +0.66 43 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 28.40 +0.74 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.48 +0.42 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.89 +0.60 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.35 +0.60 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.81 +1.03 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 36.05 +1.32 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.55 +1.86 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.66 +2.04 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.03 +0.92 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.40 +0.92 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.80 +0.93 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.39 +1.09 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 58.10 +1.09 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 61.83 +1.09 43 0 0 0
TOTAL PUT 390 11,475 +250
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$ 7.65
29APR26 4.90 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.17 -0.06 85 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 -0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.67 -0.06 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.42 -0.06 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.16 -0.07 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 -0.07 21 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.43 -0.07 22 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.05 23 0 623 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.04 21 0 587 0
29APR26 8.00 C 0.04 0.04 0.04 0.04 -0.02 23 5 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 22 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.17 -0.07 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 -0.06 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.68 -0.06 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.42 -0.07 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.17 -0.07 26 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 -0.07 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 -0.07 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 -0.06 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.34 -0.05 26 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 -0.03 27 0 196 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.02 27 0 400 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 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 2.76 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.18 -0.06 56 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 -0.06 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 -0.06 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.42 -0.07 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 -0.08 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.06 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 -0.06 27 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.05 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 -0.04 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.03 27 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 28 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.18 -0.06 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.93 -0.06 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 -0.06 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 -0.07 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.18 -0.07 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.18 -0.06 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.93 -0.06 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.06 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.08 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.07 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.06 26 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.06 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.05 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.04 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.04 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.03 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.06 39 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 -0.06 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.06 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 -0.05 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 -0.06 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.03 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.57 -0.05 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 -0.04 26 0 499 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.03 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.03 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 -0.03 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.18 -0.06 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 -0.06 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 -0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 -0.05 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.28 -0.01 28 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.82 -0.02 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.70 -0.04 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.44 -0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.22 -0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
TOTAL CALL 5 8,411 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 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 70 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 281 0
29APR26 7.00 P 0.02 0.02 0.02 0.01 0.00 27 100 493 -35
29APR26 7.25 P 0.03 0.03 0.03 0.03 +0.01 25 3 247 -3
29APR26 7.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 822 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 +0.02 23 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 +0.06 25 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.60 +0.06 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.36 +0.07 68 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.35 +0.06 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 53 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 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 0.00 28 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.10 +0.01 28 0 459 0
28MAY26 7.00 P 0.16 0.17 0.16 0.17 +0.01 27 38 468 +38
28MAY26 7.25 P 0.00 0.00 0.00 0.29 +0.03 27 0 324 0
28MAY26 7.50 P 0.00 0.00 0.00 0.45 +0.04 28 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.63 +0.04 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.83 +0.06 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.05 +0.06 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 +0.07 30 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.54 +0.06 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 +0.06 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.04 +0.07 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.52 +0.06 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.78 +0.07 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.28 +0.06 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.77 +0.07 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 28 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 27 0 158 0
29JUN26 6.50 P 0.10 0.10 0.10 0.09 +0.01 27 2 42 -2
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.02 26 0 264 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.03 26 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 +0.03 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 +0.04 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.05 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 +0.06 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 +0.05 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 +0.07 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 +0.07 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 +0.08 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.06 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.78 +0.07 38 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.28 +0.06 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.78 +0.08 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.06 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 28 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 0.00 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 35 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 +0.02 27 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 +0.04 26 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 +0.04 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.92 +0.05 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 +0.05 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 +0.04 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 +0.05 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 +0.06 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.04 +0.06 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.29 +0.07 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 +0.06 27 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.78 +0.07 34 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 0.03 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 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 0.00 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.02 26 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.03 26 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.02 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.03 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.03 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.04 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.04 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.04 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.05 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 +0.06 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.07 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 +0.07 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.06 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.78 +0.08 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.76 +0.06 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 +0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.02 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.59 +0.02 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.03 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.03 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.04 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.04 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.04 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.04 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 +0.04 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.08 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.07 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.06 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 +0.08 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.02 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.03 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.03 25 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 +0.04 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.05 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.04 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.04 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 +0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.05 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 +0.05 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.80 +0.07 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.06 26 0 0 0
TOTAL PUT 143 14,217 -2
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$ 110.30
29JUN26 99.99 C 0.00 0.00 0.00 14.45 +3.46 42 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 12.39 +3.52 42 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 10.47 +2.97 42 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 8.79 +2.64 42 0 10 0
29JUN26 113.32 C 0.00 0.00 0.00 7.37 +2.48 42 0 60 0
29JUN26 116.66 C 6.18 6.18 6.18 6.18 +2.05 43 1 42 +1
29JUN26 119.99 C 0.00 0.00 0.00 5.11 +1.73 43 0 308 0
29JUN26 123.32 C 4.03 4.03 4.03 4.14 +1.46 43 10 10 +3
29JUN26 126.65 C 0.00 0.00 0.00 3.37 +1.26 43 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.70 +1.03 42 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.13 +0.84 42 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.71 +0.71 42 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.34 +0.56 42 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 1.05 +0.47 42 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.82 +0.37 42 0 0 0
29JUN26 149.99 C 1.13 1.13 1.13 0.63 +0.29 42 1 175 -1
29JUN26 153.32 C 0.00 0.00 0.00 0.49 +0.23 42 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.37 +0.18 42 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.28 +0.14 42 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.22 +0.11 42 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.17 +0.09 42 0 27 0
TOTAL CALL 12 879 +3
29JUN26 99.99 P 4.41 4.41 4.41 3.93 -1.52 42 15 89 +15
29JUN26 103.32 P 0.00 0.00 0.00 5.16 -1.82 42 0 56 0
29JUN26 106.66 P 0.00 0.00 0.00 6.58 -2.46 41 0 173 0
29JUN26 109.99 P 8.27 8.27 8.27 8.27 -2.36 42 5 54 0
29JUN26 113.32 P 0.00 0.00 0.00 10.17 -2.66 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 12.30 -3.59 42 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 14.62 -3.05 43 0 21 0
29JUN26 123.32 P 0.00 0.00 0.00 17.05 -3.41 43 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 19.65 -3.64 43 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 22.24 -4.00 42 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 24.90 -4.37 42 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 28.04 -4.44 43 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 31.04 -4.12 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 33.92 -4.61 43 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 37.07 -4.71 43 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 40.17 -4.83 43 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 43.68 -4.61 48 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 46.89 -4.68 49 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 49.69 -5.19 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 53.06 -5.16 42 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 56.36 -5.19 42 0 0 0
TOTAL PUT 20 791 +15
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$ 110.30
17APR26 80.00 C 0.00 0.00 0.00 30.35 +4.82 125 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 27.85 +4.81 114 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 25.35 +4.61 103 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 22.86 +4.69 96 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 20.32 +4.71 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 17.82 +4.76 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 15.33 +5.06 52 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 12.84 +4.88 49 0 4 0
17APR26 100.00 C 9.50 9.50 9.50 10.40 +4.61 51 2 20 0
17APR26 102.50 C 7.18 7.88 7.18 8.04 +4.06 50 5 87 0
17APR26 105.00 C 3.90 6.37 3.57 6.05 +3.47 56 10 192 -5
17APR26 107.50 C 2.50 4.98 2.26 4.03 +2.49 51 142 216 +41
17APR26 110.00 C 1.74 3.11 1.25 2.54 +1.63 51 726 299 -104
17APR26 112.50 C 0.67 2.21 0.67 1.48 +1.02 51 847 605 +281
17APR26 115.00 C 0.46 1.43 0.43 0.77 +0.55 51 487 432 +248
17APR26 117.50 C 0.25 0.85 0.25 0.37 +0.27 51 251 177 +161
17APR26 120.00 C 0.37 0.50 0.30 0.16 +0.12 51 149 201 +121
17APR26 122.50 C 0.22 0.31 0.16 0.06 +0.04 51 15 16 +15
17APR26 125.00 C 0.12 0.12 0.12 0.03 +0.02 53 3 24 0
17APR26 127.50 C 0.09 0.10 0.09 0.01 0.00 53 23 23 +23
17APR26 130.00 C 0.04 0.08 0.04 0.01 0.00 59 68 68 +68
24APR26 82.50 C 0.00 0.00 0.00 27.85 - 0 0 0 -
24APR26 85.00 C 0.00 0.00 0.00 25.44 - 71 0 0 -
24APR26 87.50 C 0.00 0.00 0.00 22.88 - 53 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 20.40 - 51 0 0 -
24APR26 92.50 C 0.00 0.00 0.00 17.95 - 51 0 0 -
24APR26 95.00 C 0.00 0.00 0.00 16.01 - 69 0 0 -
24APR26 97.50 C 0.00 0.00 0.00 13.26 - 52 0 0 -
24APR26 100.00 C 0.00 0.00 0.00 11.02 - 51 0 0 -
24APR26 102.50 C 0.00 0.00 0.00 8.93 - 50 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 7.06 - 50 0 0 -
24APR26 107.50 C 3.51 3.51 3.44 5.45 - 50 36 36 -
24APR26 110.00 C 2.65 4.05 2.44 4.11 - 51 47 45 -
24APR26 112.50 C 1.80 3.60 1.66 3.00 - 51 141 50 -
24APR26 115.00 C 1.31 2.54 1.31 2.19 - 52 207 138 -
24APR26 117.50 C 0.83 1.81 0.81 1.50 - 52 90 54 -
24APR26 120.00 C 0.60 1.21 0.60 1.00 - 52 44 37 -
24APR26 122.50 C 0.92 0.92 0.91 0.65 - 52 2 2 -
24APR26 125.00 C 0.55 0.65 0.55 0.41 - 52 4 4 -
24APR26 127.50 C 0.00 0.00 0.00 0.25 - 51 0 0 -
29APR26 67.50 C 41.83 41.83 41.83 42.87 +4.96 62 10 47 +10
29APR26 70.00 C 0.00 0.00 0.00 40.37 +4.94 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.87 +4.96 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.38 +4.96 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.82 +4.88 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.38 +4.85 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 27.89 +4.85 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.44 +4.57 56 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 22.88 +4.52 0 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 20.78 +5.17 64 0 327 0
29APR26 92.50 C 15.67 19.12 15.67 17.95 +4.76 40 12 820 -2
29APR26 95.00 C 16.30 16.30 16.30 16.01 +4.96 57 1 2,320 -1
29APR26 97.50 C 12.00 12.00 12.00 13.85 +4.80 57 2 1,711 -2
29APR26 100.00 C 9.28 12.20 9.28 11.18 +4.00 45 289 2,535 +261
29APR26 102.50 C 7.00 9.69 6.98 9.36 +3.83 48 51 1,699 -29
29APR26 105.00 C 5.40 8.25 5.40 7.56 +3.31 48 117 4,051 -51
29APR26 107.50 C 4.43 6.65 4.14 6.00 +2.85 48 456 3,104 -187
29APR26 110.00 C 2.94 5.47 2.94 4.56 +2.18 47 1,760 2,469 +48
29APR26 112.50 C 2.05 3.96 2.05 3.60 +1.92 49 692 1,089 +303
29APR26 115.00 C 1.27 3.28 1.27 2.67 +1.51 48 1,302 2,060 +345
29APR26 117.50 C 1.00 2.42 1.00 1.93 +1.15 48 170 1,371 +36
29APR26 120.00 C 1.00 1.90 0.92 1.37 +0.86 48 347 1,337 +67
29APR26 122.50 C 0.71 1.37 0.71 0.94 +0.61 48 201 774 +115
29APR26 125.00 C 0.65 1.10 0.65 0.64 +0.44 48 121 1,147 +14
29APR26 127.50 C 0.70 0.88 0.63 0.42 +0.29 48 30 436 +3
29APR26 130.00 C 0.33 0.60 0.33 0.27 +0.19 48 123 1,131 +58
28MAY26 67.50 C 0.00 0.00 0.00 43.15 +5.04 68 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 40.68 +4.68 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 38.11 +4.44 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.27 +5.24 75 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 33.24 +4.70 54 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 30.93 +4.82 56 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 28.34 +4.47 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.20 +4.98 53 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 23.93 +4.72 52 0 60 0
28MAY26 90.00 C 18.40 18.40 18.40 21.47 +4.90 48 2 2,811 0
28MAY26 92.50 C 20.00 20.00 20.00 19.60 +5.06 51 1 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 17.03 +4.37 45 0 1,122 0
28MAY26 97.50 C 12.72 14.70 12.72 15.00 +4.28 44 5 1,356 +5
28MAY26 100.00 C 10.80 13.75 10.80 13.11 +3.94 44 17 1,710 -14
28MAY26 102.50 C 11.50 11.50 11.50 11.36 +3.58 43 3 979 +3
28MAY26 105.00 C 8.00 8.00 7.37 9.77 +3.24 43 28 1,978 -26
28MAY26 107.50 C 8.00 8.83 7.75 8.34 +2.92 43 93 1,123 -3
28MAY26 110.00 C 5.67 7.69 5.36 7.09 +2.58 44 578 1,246 -61
28MAY26 112.50 C 3.77 6.48 3.77 5.97 +2.21 44 293 559 -170
28MAY26 115.00 C 3.80 5.50 3.70 5.03 +1.99 44 346 876 +5
28MAY26 117.50 C 3.07 4.66 3.07 4.23 +1.80 44 189 552 +132
28MAY26 120.00 C 2.60 4.00 2.58 3.48 +1.55 44 1,217 1,365 +850
28MAY26 122.50 C 2.08 3.21 2.08 2.84 +1.32 44 142 382 +119
28MAY26 125.00 C 1.85 2.79 1.85 2.29 +1.11 44 225 547 +119
28MAY26 127.50 C 1.57 2.20 1.57 1.84 +0.92 44 97 248 +20
28MAY26 130.00 C 1.38 2.00 1.38 1.47 +0.76 44 65 833 -5
29JUN26 50.00 C 0.00 0.00 0.00 61.33 +5.42 111 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 58.79 +5.30 103 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.28 +5.72 97 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 53.87 +5.40 94 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.41 +5.45 89 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 48.46 +5.08 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.42 +5.50 79 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.03 +5.44 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.01 +4.50 61 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 38.84 +4.84 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.77 +5.26 66 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 34.04 +4.97 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.35 +4.66 51 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 29.32 +5.30 53 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 26.85 +4.88 49 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 24.61 +4.66 48 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 22.61 +4.66 48 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 20.53 +4.77 47 0 365 0
29JUN26 95.00 C 17.50 17.50 17.50 17.92 +3.67 41 2 1,413 -2
29JUN26 97.50 C 16.00 16.00 16.00 16.14 +3.94 42 1 1,189 0
29JUN26 100.00 C 12.16 13.83 12.16 14.88 +4.23 45 3 7,013 0
29JUN26 102.50 C 10.61 10.61 10.61 12.85 +3.56 42 2 804 -2
29JUN26 105.00 C 8.80 11.30 8.80 11.36 +3.28 42 42 4,876 +6
29JUN26 107.50 C 9.35 10.59 9.35 10.00 +3.00 42 35 1,448 -22
29JUN26 110.00 C 7.50 9.37 7.00 8.76 +2.65 42 1,224 2,860 -645
29JUN26 112.50 C 7.77 7.77 7.77 7.66 +2.39 42 2 1,154 0
29JUN26 115.00 C 6.20 6.71 6.20 6.71 +2.19 42 8 1,957 +5
29JUN26 117.50 C 5.57 6.29 5.41 5.89 +2.10 43 740 1,426 +616
29JUN26 120.00 C 3.99 5.50 3.99 5.11 +1.89 43 26 2,448 -10
29JUN26 122.50 C 0.00 0.00 0.00 4.38 +1.70 43 0 463 0
29JUN26 125.00 C 3.75 4.10 3.75 3.75 +1.49 43 23 1,197 +17
29JUN26 127.50 C 3.32 3.55 3.32 3.18 +1.31 42 15 602 +15
29JUN26 130.00 C 2.35 3.30 2.35 2.70 +1.15 42 313 1,886 +208
29JUN26 132.50 C 0.00 0.00 0.00 2.28 +1.01 42 0 662 0
29JUN26 135.00 C 0.00 0.00 0.00 1.92 +0.87 42 0 261 0
29JUN26 137.50 C 1.86 1.86 1.86 1.61 +0.76 42 1 302 +1
29JUN26 140.00 C 1.70 1.83 1.70 1.34 +0.63 42 4 2,127 0
29JUN26 142.50 C 0.00 0.00 0.00 1.13 +0.57 42 0 489 0
29JUN26 145.00 C 1.08 1.50 1.08 0.92 +0.45 42 3 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.78 +0.41 42 0 231 0
29JUN26 150.00 C 0.85 1.19 0.85 0.63 +0.33 42 23 507 +21
29JUN26 152.50 C 0.00 0.00 0.00 0.53 +0.29 42 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.43 +0.24 42 0 341 0
29JUN26 157.50 C 0.00 0.00 0.00 0.35 +0.19 42 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 +0.17 42 0 2,250 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 +0.13 42 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 +0.11 42 0 209 0
29JUN26 167.50 C 0.50 0.53 0.50 0.16 +0.10 42 120 360 +120
29JUN26 170.00 C 0.00 0.00 0.00 0.13 +0.08 42 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 +0.07 42 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 +0.05 42 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.05 42 0 187 0
29JUN26 180.00 C 0.38 0.38 0.38 0.06 +0.05 43 10 13 +10
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 4 0
29JUN26 185.00 C 0.28 0.35 0.28 0.04 +0.03 43 2 61 +1
30JUL26 80.00 C 0.00 0.00 0.00 32.01 +4.87 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.68 +4.72 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.47 +4.62 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.49 +4.67 47 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 23.35 +4.42 46 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 21.40 +4.35 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.46 +4.03 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.65 +4.14 43 0 60 0
30JUL26 100.00 C 13.70 13.74 13.70 15.69 +3.68 41 8 53 +8
30JUL26 102.50 C 0.00 0.00 0.00 14.26 +3.57 42 0 39 0
30JUL26 105.00 C 10.59 12.60 10.59 12.82 +3.31 42 48 163 +48
30JUL26 107.50 C 11.40 11.40 10.50 11.50 +3.00 41 24 83 +8
30JUL26 110.00 C 0.00 0.00 0.00 10.29 +2.82 42 0 45 0
30JUL26 112.50 C 7.38 7.38 7.38 9.22 +2.55 42 2 2 +2
30JUL26 115.00 C 8.16 8.16 8.16 8.16 +2.30 42 1 1 +1
30JUL26 117.50 C 6.83 7.79 6.83 7.35 +2.20 42 83 98 +83
30JUL26 120.00 C 6.00 6.29 6.00 6.56 +2.11 42 2 20 +2
30JUL26 122.50 C 5.57 5.57 5.57 5.83 +1.94 42 1 1 +1
30JUL26 125.00 C 5.15 5.26 5.15 5.12 +1.79 42 2 24 +1
30JUL26 127.50 C 4.65 4.65 4.65 4.50 +1.59 42 8 37 0
30JUL26 130.00 C 3.26 4.25 3.26 3.95 +1.46 42 46 45 +43
29SEP26 50.00 C 0.00 0.00 0.00 61.33 +4.92 74 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 58.79 +4.72 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 56.34 +4.77 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.95 +4.82 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.56 +4.69 61 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 49.24 +4.87 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.80 +4.82 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.47 +4.89 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.28 +5.04 54 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 39.76 +4.82 50 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 37.68 +4.99 50 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 35.43 +4.89 49 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 33.23 +4.80 47 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 31.08 +4.66 46 0 28 0
29SEP26 85.00 C 0.00 0.00 0.00 29.04 +4.56 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.03 +4.40 44 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 25.15 +4.28 44 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 23.30 +4.19 43 0 303 0
29SEP26 95.00 C 21.04 21.04 21.04 21.04 +4.26 41 20 3,718 0
29SEP26 97.50 C 18.91 19.46 18.91 19.68 +3.93 42 60 2,555 0
29SEP26 100.00 C 18.48 18.48 18.48 18.01 +3.62 41 1 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 16.60 +3.47 41 0 1,113 0
29SEP26 105.00 C 14.98 15.55 14.98 15.24 +3.29 41 7 6,797 -6
29SEP26 107.50 C 0.00 0.00 0.00 13.97 +3.09 41 0 1,276 0
29SEP26 110.00 C 12.00 12.00 12.00 12.71 +2.71 41 1 834 -1
29SEP26 112.50 C 0.00 0.00 0.00 11.62 +2.55 41 0 634 0
29SEP26 115.00 C 10.40 10.59 10.13 10.60 +2.35 41 9 1,893 0
29SEP26 117.50 C 0.00 0.00 0.00 9.71 +2.28 41 0 353 0
29SEP26 120.00 C 8.69 9.51 8.69 8.88 +2.15 41 603 1,965 +601
29SEP26 122.50 C 0.00 0.00 0.00 8.11 +2.08 41 0 485 0
29SEP26 125.00 C 6.49 7.85 6.30 7.39 +1.97 41 10 496 0
29SEP26 127.50 C 0.00 0.00 0.00 6.69 +1.81 41 0 1,415 0
29SEP26 130.00 C 6.10 6.50 6.10 6.00 +1.66 41 22 736 +3
29SEP26 132.50 C 5.03 5.03 5.03 5.46 +1.56 41 2 160 0
29SEP26 135.00 C 0.00 0.00 0.00 4.92 +1.42 41 0 914 0
29SEP26 137.50 C 4.83 4.83 4.83 4.40 +1.31 41 4 1,215 0
29SEP26 140.00 C 0.00 0.00 0.00 3.99 +1.21 41 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 3.59 +1.11 41 0 97 0
29SEP26 145.00 C 3.15 3.70 3.15 3.18 +0.99 41 16 423 +13
30DEC26 50.00 C 0.00 0.00 0.00 62.04 +4.83 65 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 59.63 +4.82 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.29 +4.88 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.96 +4.96 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.67 +5.06 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.41 +5.13 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.07 +5.10 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.75 +5.01 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.50 +4.95 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.27 +4.84 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.14 +4.78 47 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 37.02 +4.64 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.01 +4.58 45 0 6 0
30DEC26 82.50 C 32.50 32.50 32.50 33.03 +4.42 44 2 3 0
30DEC26 85.00 C 0.00 0.00 0.00 31.15 +4.36 44 0 0 0
30DEC26 87.50 C 26.40 29.80 26.40 29.33 +4.19 43 30 285 +30
30DEC26 90.00 C 27.35 27.35 27.35 27.35 +3.91 42 5 427 0
30DEC26 92.50 C 0.00 0.00 0.00 25.91 +3.95 43 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 24.27 +3.88 42 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 22.76 +3.68 42 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 20.97 +3.41 41 0 1,441 0
30DEC26 102.50 C 0.00 0.00 0.00 19.87 +3.65 42 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 18.38 +3.31 41 0 2,233 0
30DEC26 107.50 C 0.00 0.00 0.00 17.20 +2.95 41 0 76 0
30DEC26 110.00 C 0.00 0.00 0.00 16.04 +3.03 41 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 14.95 +2.70 41 0 173 0
30DEC26 115.00 C 13.83 13.83 13.83 13.92 +2.52 41 10 226 0
30DEC26 117.50 C 0.00 0.00 0.00 12.98 +2.57 41 0 328 0
30DEC26 120.00 C 12.12 12.12 12.12 12.10 +2.40 41 1 780 +1
30DEC26 122.50 C 0.00 0.00 0.00 11.27 +2.28 41 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 10.44 +2.10 41 0 455 0
30DEC26 127.50 C 9.50 9.50 9.50 9.69 +2.03 41 1 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 9.02 +1.95 41 0 5,142 0
30DEC26 132.50 C 0.00 0.00 0.00 8.34 +1.79 41 0 62 0
30DEC26 135.00 C 7.60 7.60 7.60 7.67 +1.64 41 1 145 0
30DEC26 137.50 C 0.00 0.00 0.00 7.15 +1.80 41 0 123 0
30DEC26 140.00 C 6.97 6.97 6.80 6.63 +1.53 41 9 85 0
30DEC26 142.50 C 6.23 6.40 6.23 6.11 +1.53 41 16 16 +16
30DEC26 145.00 C 5.50 5.84 5.50 5.61 +1.41 41 18 101 +15
30MAR27 70.00 C 0.00 0.00 0.00 44.55 +4.82 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.51 +4.78 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.45 +4.68 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.50 +4.63 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.54 +4.46 43 0 0 0
30MAR27 82.50 C 35.46 35.46 35.46 34.73 +4.44 43 1 1 +1
30MAR27 85.00 C 0.00 0.00 0.00 32.93 +4.28 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.18 +4.14 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.57 +4.11 42 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 27.95 +3.91 42 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 26.42 +3.80 42 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 25.00 +3.75 41 0 15 0
30MAR27 100.00 C 23.88 23.88 23.88 23.58 +3.67 41 2 389 +2
30MAR27 102.50 C 0.00 0.00 0.00 22.23 +3.58 41 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 20.69 +3.19 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 19.71 +3.26 41 0 2 0
30MAR27 110.00 C 18.50 18.50 18.35 18.57 +3.12 41 2 82 +2
30MAR27 112.50 C 0.00 0.00 0.00 17.49 +2.98 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 16.47 +2.81 40 0 109 0
30MAR27 117.50 C 14.20 14.20 14.20 15.51 +2.72 40 1 104 0
30MAR27 120.00 C 15.07 15.07 15.07 14.58 +2.59 40 1 108 0
30MAR27 122.50 C 0.00 0.00 0.00 13.74 +2.57 40 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 12.91 +2.40 40 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 12.08 +2.23 40 0 144 0
30MAR27 130.00 C 0.00 0.00 0.00 11.35 +2.16 40 0 642 0
TOTAL CALL 15,963 149,673 +4,024
17APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 123 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 -0.03 65 0 202 0
17APR26 95.00 P 0.06 0.07 0.06 0.01 -0.12 56 14 101 +9
17APR26 97.50 P 0.23 0.23 0.07 0.02 -0.31 51 27 230 0
17APR26 100.00 P 0.57 0.57 0.20 0.08 -0.67 52 59 214 +15
17APR26 102.50 P 0.80 0.80 0.40 0.22 -1.25 51 145 219 +69
17APR26 105.00 P 1.55 1.60 0.50 0.57 -1.99 51 593 252 +123
17APR26 107.50 P 1.45 1.78 1.10 1.21 -2.83 51 135 98 +98
17APR26 110.00 P 3.50 3.50 2.00 2.16 -3.68 50 1,179 313 +313
17APR26 112.50 P 4.30 4.30 3.30 3.72 -4.26 53 592 145 +143
17APR26 115.00 P 0.00 0.00 0.00 5.59 -4.49 55 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 7.73 -4.73 58 0 1 0
17APR26 120.00 P 0.00 0.00 0.00 9.83 -5.09 51 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 12.24 -5.16 50 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 14.71 -5.19 51 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 17.20 -5.20 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 19.70 -5.20 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24APR26 85.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
24APR26 87.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
24APR26 90.00 P 0.04 0.04 0.04 0.04 - 52 5 5 -
24APR26 92.50 P 0.00 0.00 0.00 0.09 - 52 0 0 -
24APR26 95.00 P 0.29 0.29 0.29 0.18 - 51 2 2 -
24APR26 97.50 P 0.60 0.60 0.45 0.36 - 51 36 36 -
24APR26 100.00 P 0.96 1.10 0.65 0.65 - 51 83 77 -
24APR26 102.50 P 1.52 1.53 1.04 1.09 - 51 84 74 -
24APR26 105.00 P 2.41 2.70 1.52 1.69 - 50 161 64 -
24APR26 107.50 P 3.33 3.33 2.28 2.61 - 51 112 112 -
24APR26 110.00 P 5.01 5.01 3.80 3.76 - 51 8 8 -
24APR26 112.50 P 5.40 5.40 4.95 5.15 - 51 3 3 -
24APR26 115.00 P 0.00 0.00 0.00 6.85 - 52 0 0 -
24APR26 117.50 P 0.00 0.00 0.00 8.74 - 53 0 0 -
24APR26 120.00 P 0.00 0.00 0.00 10.77 - 54 0 0 -
24APR26 122.50 P 0.00 0.00 0.00 12.95 - 55 0 0 -
24APR26 125.00 P 0.00 0.00 0.00 15.25 - 58 0 0 -
24APR26 127.50 P 0.00 0.00 0.00 17.38 - 51 0 0 -
29APR26 67.50 P 0.01 0.01 0.01 0.01 0.00 83 35 512 +35
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 968 0
29APR26 85.00 P 0.08 0.08 0.06 0.02 -0.04 50 76 1,057 +44
29APR26 87.50 P 0.13 0.13 0.10 0.04 -0.08 49 81 1,169 +15
29APR26 90.00 P 0.25 0.25 0.16 0.08 -0.17 48 45 3,126 -45
29APR26 92.50 P 0.38 0.38 0.25 0.17 -0.30 48 57 1,938 -54
29APR26 95.00 P 0.60 0.62 0.38 0.32 -0.49 48 317 2,874 -153
29APR26 97.50 P 1.00 1.00 0.59 0.56 -0.78 48 262 2,240 +184
29APR26 100.00 P 1.22 1.44 0.89 0.93 -1.03 48 554 2,519 -2
29APR26 102.50 P 2.15 2.15 1.31 1.45 -1.48 48 778 2,908 +26
29APR26 105.00 P 3.07 3.07 1.97 2.17 -1.95 48 876 2,614 +201
29APR26 107.50 P 4.11 4.11 2.80 3.11 -2.43 48 270 2,725 -35
29APR26 110.00 P 5.39 5.39 3.96 4.29 -3.02 48 1,058 1,538 +610
29APR26 112.50 P 5.85 6.13 5.46 5.63 -3.48 48 57 74 +36
29APR26 115.00 P 7.63 7.63 7.63 7.40 -3.71 50 1 29 +1
29APR26 117.50 P 0.00 0.00 0.00 9.16 -4.14 50 0 2 0
29APR26 120.00 P 12.19 12.19 10.59 11.24 -4.35 52 72 70 +56
29APR26 122.50 P 0.00 0.00 0.00 13.28 -4.34 52 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 15.52 -4.49 54 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.05 -4.38 60 0 0 0
29APR26 130.00 P 20.30 21.31 20.30 19.88 -5.03 47 18 66 +5
28MAY26 67.50 P 0.07 0.07 0.07 0.01 0.00 49 5 184 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 102 0
28MAY26 72.50 P 0.12 0.12 0.12 0.02 -0.01 46 4 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 1,079 0
28MAY26 80.00 P 0.32 0.32 0.28 0.10 -0.09 44 32 279 -21
28MAY26 82.50 P 0.39 0.39 0.39 0.17 -0.15 44 84 388 +52
28MAY26 85.00 P 0.45 0.45 0.45 0.28 -0.24 44 5 675 -5
28MAY26 87.50 P 0.69 0.69 0.62 0.45 -0.34 44 9 1,415 -1
28MAY26 90.00 P 1.00 1.00 0.79 0.68 -0.49 44 2,552 7,673 +1,882
28MAY26 92.50 P 1.28 1.28 1.01 0.99 -0.68 44 181 1,488 -164
28MAY26 95.00 P 1.84 1.84 1.35 1.41 -0.89 44 38 2,548 -9
28MAY26 97.50 P 2.35 2.36 1.85 1.92 -1.10 44 70 1,822 +24
28MAY26 100.00 P 3.14 3.14 2.35 2.50 -1.43 43 409 2,167 +267
28MAY26 102.50 P 4.07 4.07 3.16 3.27 -1.68 43 117 1,361 -12
28MAY26 105.00 P 4.20 4.20 4.10 4.14 -2.07 43 30 2,255 +30
28MAY26 107.50 P 5.28 5.29 5.16 5.29 -2.33 44 17 863 -14
28MAY26 110.00 P 8.03 8.03 6.24 6.52 -2.72 44 949 1,101 +408
28MAY26 112.50 P 7.98 7.98 7.81 7.88 -3.12 44 47 32 +15
28MAY26 115.00 P 0.00 0.00 0.00 9.41 -3.38 44 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 11.13 -3.62 45 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 12.95 -3.87 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 14.88 -4.09 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.90 -4.28 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 19.01 -4.43 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 21.19 -4.57 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 234 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,071 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.04 42 0 7,505 0
29JUN26 72.50 P 0.39 0.39 0.39 0.10 -0.07 42 1 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 -0.10 42 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 -0.16 42 0 716 0
29JUN26 80.00 P 0.69 0.71 0.69 0.38 -0.22 42 90 7,599 0
29JUN26 82.50 P 0.94 0.94 0.94 0.57 -0.31 42 1 1,036 -1
29JUN26 85.00 P 1.22 1.22 1.10 0.81 -0.42 42 21 11,558 +20
29JUN26 87.50 P 1.55 1.55 1.26 1.11 -0.57 42 17 2,054 -16
29JUN26 90.00 P 1.95 1.95 1.64 1.50 -0.71 42 1,116 10,854 -134
29JUN26 92.50 P 2.05 2.05 2.05 2.01 -0.87 42 1 10,201 -1
29JUN26 95.00 P 3.00 3.00 2.60 2.59 -1.02 42 110 4,076 -110
29JUN26 97.50 P 3.28 3.28 3.25 3.20 -1.27 42 14 2,002 -13
29JUN26 100.00 P 5.61 5.61 3.75 3.96 -1.55 42 424 11,227 -402
29JUN26 102.50 P 0.00 0.00 0.00 4.84 -1.76 42 0 1,775 0
29JUN26 105.00 P 6.89 6.89 5.61 5.84 -2.05 42 34 1,628 +2
29JUN26 107.50 P 7.04 7.04 7.04 7.04 -2.24 42 1 1,324 0
29JUN26 110.00 P 8.56 8.56 8.00 8.32 -2.39 42 75 655 +41
29JUN26 112.50 P 11.10 11.10 9.64 9.65 -3.01 42 31 857 0
29JUN26 115.00 P 11.33 11.33 11.33 11.20 -3.25 42 15 491 0
29JUN26 117.50 P 0.00 0.00 0.00 12.87 -3.33 42 0 471 0
29JUN26 120.00 P 16.32 16.32 16.32 14.62 -3.78 43 15 1,280 -15
29JUN26 122.50 P 16.51 16.51 16.51 16.47 -3.13 43 15 240 +15
29JUN26 125.00 P 0.00 0.00 0.00 18.74 -3.77 45 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 20.29 -3.33 43 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 22.11 -4.11 42 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 24.41 -3.52 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 26.57 -4.20 43 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 28.84 -4.17 44 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.99 -4.58 44 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 32.88 -4.88 39 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 35.08 -5.08 37 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 37.84 -4.73 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.13 -4.88 42 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 42.59 -4.87 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.91 -5.01 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 47.30 -5.10 41 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 49.79 -5.11 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 52.34 -5.06 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.72 -5.18 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.20 -5.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.70 -5.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.20 -5.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.70 -5.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.20 -5.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.70 -5.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.20 -5.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.70 -5.20 0 0 0 0
30JUL26 80.00 P 1.07 1.07 1.07 0.75 -0.33 42 1 1 +1
30JUL26 82.50 P 0.00 0.00 0.00 1.04 -0.43 42 0 12 0
30JUL26 85.00 P 0.00 0.00 0.00 1.39 -0.54 42 0 7 0
30JUL26 87.50 P 0.00 0.00 0.00 1.79 -0.67 42 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 2.32 -0.82 42 0 77 0
30JUL26 92.50 P 0.00 0.00 0.00 2.91 -0.96 42 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 3.55 -1.11 42 0 17 0
30JUL26 97.50 P 4.28 4.39 4.21 4.30 -1.28 41 512 537 +497
30JUL26 100.00 P 5.80 5.80 5.00 5.09 -1.54 41 143 233 +119
30JUL26 102.50 P 6.80 6.88 6.02 6.02 -1.77 41 7 5 +4
30JUL26 105.00 P 8.00 8.05 7.10 7.08 -2.01 41 10 38 +8
30JUL26 107.50 P 0.00 0.00 0.00 8.26 -2.26 41 0 81 0
30JUL26 110.00 P 10.89 10.89 9.48 9.61 -2.30 41 41 71 +41
30JUL26 112.50 P 10.95 10.95 10.95 11.03 -2.66 41 15 75 +15
30JUL26 115.00 P 13.87 13.87 13.87 12.47 -2.87 41 15 19 +15
30JUL26 117.50 P 14.22 14.22 14.22 14.08 -3.14 41 30 60 +30
30JUL26 120.00 P 16.54 16.54 16.54 15.80 -3.33 42 15 16 +15
30JUL26 122.50 P 17.58 17.58 17.58 17.59 -3.45 42 15 15 +15
30JUL26 125.00 P 18.71 18.71 18.71 19.46 -3.21 42 15 15 +15
30JUL26 127.50 P 0.00 0.00 0.00 21.34 -3.52 42 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 23.32 -3.72 42 0 0 0
29SEP26 50.00 P 0.36 0.36 0.36 0.01 -0.01 40 1 107 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 45 0
29SEP26 57.50 P 0.41 0.41 0.41 0.07 -0.03 41 22 43 -15
29SEP26 60.00 P 0.49 0.49 0.49 0.11 -0.05 41 24 31 -6
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.09 40 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.12 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.16 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.22 41 0 305 0
29SEP26 72.50 P 1.15 1.15 1.15 0.68 -0.29 41 1 3,235 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.91 -0.35 41 0 1,689 0
29SEP26 77.50 P 1.80 1.80 1.80 1.20 -0.46 41 1 491 0
29SEP26 80.00 P 0.00 0.00 0.00 1.55 -0.55 41 0 1,758 0
29SEP26 82.50 P 2.59 2.59 2.28 1.96 -0.68 41 94 1,604 +54
29SEP26 85.00 P 0.00 0.00 0.00 2.46 -0.79 41 0 3,996 0
29SEP26 87.50 P 0.00 0.00 0.00 3.00 -0.95 41 0 2,529 0
29SEP26 90.00 P 4.15 4.15 3.72 3.67 -1.05 41 75 4,276 +8
29SEP26 92.50 P 0.00 0.00 0.00 4.38 -1.14 41 0 1,719 0
29SEP26 95.00 P 0.00 0.00 0.00 5.15 -1.28 41 0 12,522 0
29SEP26 97.50 P 6.00 6.00 5.99 5.99 -1.48 41 5 2,798 +5
29SEP26 100.00 P 7.01 7.01 6.57 6.93 -1.64 40 27 5,235 +25
29SEP26 102.50 P 8.06 8.06 8.06 7.94 -1.85 40 15 1,808 +14
29SEP26 105.00 P 9.84 9.84 9.78 9.06 -2.09 40 19 1,547 -4
29SEP26 107.50 P 10.46 10.46 9.81 10.27 -2.23 40 46 546 -9
29SEP26 110.00 P 12.00 12.00 11.10 11.58 -2.39 40 36 223 +4
29SEP26 112.50 P 12.45 12.75 12.45 12.99 -2.58 40 28 267 -5
29SEP26 115.00 P 0.00 0.00 0.00 14.55 -2.89 40 0 152 0
29SEP26 117.50 P 0.00 0.00 0.00 16.05 -2.96 40 0 46 0
29SEP26 120.00 P 17.83 17.83 17.83 17.71 -3.12 40 15 117 +15
29SEP26 122.50 P 0.00 0.00 0.00 19.43 -3.29 41 0 90 0
29SEP26 125.00 P 21.22 21.22 21.22 21.22 -3.45 41 15 155 +15
29SEP26 127.50 P 24.99 24.99 24.99 23.03 -3.27 41 15 65 +15
29SEP26 130.00 P 24.98 24.98 24.98 25.00 -3.37 41 15 100 +15
29SEP26 132.50 P 26.04 26.04 26.04 27.56 -3.02 43 39 112 +39
29SEP26 135.00 P 0.00 0.00 0.00 28.42 -4.25 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 30.93 -3.73 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 32.65 -4.20 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.99 -4.08 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.02 -4.12 40 0 0 0
30DEC26 50.00 P 0.54 0.55 0.54 0.08 -0.04 40 62 428 +62
30DEC26 52.50 P 0.00 0.00 0.00 0.12 -0.06 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.09 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.12 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 -0.17 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 -0.21 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.71 -0.26 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.90 -0.37 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.21 -0.40 40 0 70 0
30DEC26 72.50 P 2.02 2.02 2.02 1.52 -0.50 40 1 85 0
30DEC26 75.00 P 0.00 0.00 0.00 1.92 -0.57 40 0 396 0
30DEC26 77.50 P 2.70 2.70 2.70 2.34 -0.70 40 1 635 -1
30DEC26 80.00 P 0.00 0.00 0.00 2.86 -0.77 40 0 386 0
30DEC26 82.50 P 3.66 3.66 3.66 3.42 -0.93 40 2 230 0
30DEC26 85.00 P 4.15 4.19 4.12 4.08 -0.96 40 181 1,131 +135
30DEC26 87.50 P 4.80 4.80 4.80 4.79 -0.86 41 1 921 +1
30DEC26 90.00 P 6.29 6.29 5.40 5.49 -0.98 40 9 2,005 0
30DEC26 92.50 P 0.00 0.00 0.00 6.34 -1.19 40 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 7.21 -1.31 40 1,000 2,618 -179
30DEC26 97.50 P 0.00 0.00 0.00 8.14 -1.36 40 0 841 0
30DEC26 100.00 P 9.30 9.30 9.30 9.08 -1.66 40 2 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 10.16 -1.86 40 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 11.33 -1.99 39 0 813 0
30DEC26 107.50 P 12.40 12.40 12.40 12.56 -2.19 39 1 16 +1
30DEC26 110.00 P 0.00 0.00 0.00 13.88 -2.22 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 15.28 -2.43 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.74 -2.60 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 18.00 -2.89 39 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 19.59 -3.01 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 21.58 -2.91 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 23.16 -3.19 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.89 -3.52 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.84 -3.40 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 28.62 -3.51 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 30.70 -3.24 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 32.59 -3.73 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.51 -3.57 39 0 2 0
30DEC26 142.50 P 36.67 36.67 36.67 36.85 -3.95 40 45 154 +15
30DEC26 145.00 P 39.00 39.00 39.00 38.84 -3.83 40 1 1 +1
30MAR27 70.00 P 2.46 2.54 2.46 1.91 -0.47 40 3 31 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.34 -0.57 40 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.81 -0.66 40 0 51 0
30MAR27 77.50 P 3.69 3.69 3.69 3.37 -0.73 40 1 147 -1
30MAR27 80.00 P 0.00 0.00 0.00 3.94 -0.89 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 4.65 -0.92 40 0 104 0
30MAR27 85.00 P 5.70 5.70 5.70 5.38 -1.00 40 5 142 +1
30MAR27 87.50 P 0.00 0.00 0.00 6.07 -1.11 40 0 124 0
30MAR27 90.00 P 6.88 6.88 6.80 6.95 -1.12 40 10 73 +5
30MAR27 92.50 P 0.00 0.00 0.00 7.79 -1.25 39 0 97 0
30MAR27 95.00 P 0.00 0.00 0.00 8.69 -1.39 39 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 9.66 -1.52 39 0 76 0
30MAR27 100.00 P 10.63 10.92 10.63 10.71 -1.60 39 2 35 +1
30MAR27 102.50 P 0.00 0.00 0.00 11.83 -1.82 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.02 -1.88 39 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 14.28 -2.10 39 0 45 0
30MAR27 110.00 P 15.83 15.83 15.83 15.60 -2.25 39 3 11 0
30MAR27 112.50 P 0.00 0.00 0.00 16.99 -2.33 38 0 0 0
30MAR27 115.00 P 18.50 18.50 18.50 18.44 -2.49 38 1 3 0
30MAR27 117.50 P 0.00 0.00 0.00 19.75 -2.54 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.31 -2.61 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 22.99 -2.89 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.91 -2.63 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 26.60 -2.91 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.40 -3.06 39 0 0 0
TOTAL PUT 16,968 211,660 +4,521
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$ 28.16
29APR26 19.00 C 0.00 0.00 0.00 9.18 +0.07 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.68 +0.01 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.18 +0.06 0 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.18 +0.06 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.18 +0.07 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.19 -0.03 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.21 +0.04 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.27 +0.03 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.41 +0.02 41 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.67 +0.02 41 0 46 0
29APR26 28.00 C 0.91 1.20 0.88 1.04 -0.01 40 10 269 +5
29APR26 29.00 C 0.64 0.64 0.60 0.62 -0.02 40 16 62 -1
29APR26 30.00 C 0.39 0.40 0.33 0.34 -0.02 40 72 331 +15
29APR26 31.00 C 0.19 0.21 0.17 0.17 -0.02 40 15 316 +8
29APR26 32.00 C 0.09 0.09 0.09 0.09 -0.01 42 50 646 +50
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 43 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.28 +0.15 61 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.80 +0.13 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.18 +0.03 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.23 -0.02 35 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.28 +0.10 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.42 +0.17 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.61 +0.18 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.66 +0.04 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.93 +0.03 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.29 -0.04 41 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.71 -0.02 40 0 67 0
28MAY26 29.00 C 1.32 1.32 1.32 1.27 -0.01 40 2 337 0
28MAY26 30.00 C 0.98 0.98 0.98 0.92 0.00 40 13 269 0
28MAY26 31.00 C 0.55 0.55 0.55 0.66 0.00 40 8 300 -8
28MAY26 32.00 C 0.00 0.00 0.00 0.46 -0.02 41 0 86 0
28MAY26 33.00 C 0.32 0.32 0.32 0.33 +0.01 41 1 202 0
28MAY26 34.00 C 0.00 0.00 0.00 0.22 0.00 41 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.14 0.00 41 0 230 0
28MAY26 36.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 293 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 0.00 41 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 0.00 42 0 136 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.32 +0.02 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.84 +0.02 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.36 +0.02 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.42 +0.02 47 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 6.51 +0.01 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.68 +0.06 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.85 +0.17 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.97 +0.03 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.30 +0.03 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.66 -0.04 40 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.15 -0.03 40 0 130 0
29JUN26 29.00 C 0.00 0.00 0.00 1.70 -0.03 40 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.34 -0.02 40 0 450 0
29JUN26 31.00 C 0.00 0.00 0.00 1.06 -0.01 40 0 515 0
29JUN26 32.00 C 0.00 0.00 0.00 0.82 -0.01 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 96 0
29JUN26 34.00 C 0.00 0.00 0.00 0.48 -0.01 41 0 1,042 0
29JUN26 35.00 C 0.00 0.00 0.00 0.37 0.00 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.28 0.00 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 0.00 41 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.11 0.00 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 0.00 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 0.00 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 0.00 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 0.00 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 0.00 41 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.41 +0.07 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.94 +0.07 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.48 +0.07 49 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.57 +0.07 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.69 +0.04 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.91 +0.09 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.12 +0.08 44 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.28 +0.05 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.65 +0.05 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.04 -0.04 40 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.55 -0.02 40 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 2.11 -0.03 40 0 148 0
30JUL26 30.00 C 0.00 0.00 0.00 1.74 -0.01 40 0 299 0
30JUL26 31.00 C 0.00 0.00 0.00 1.43 0.00 40 0 319 0
30JUL26 32.00 C 0.00 0.00 0.00 1.19 +0.01 41 0 195 0
30JUL26 33.00 C 0.00 0.00 0.00 0.96 -0.01 41 0 73 0
30JUL26 34.00 C 0.00 0.00 0.00 0.79 +0.01 41 0 106 0
30JUL26 35.00 C 0.00 0.00 0.00 0.64 +0.03 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.62 +0.07 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.19 +0.08 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.75 +0.07 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.92 +0.07 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.12 +0.07 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.38 +0.07 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.73 +0.12 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.08 +0.10 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.44 +0.01 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.83 +0.05 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.32 -0.01 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 -0.01 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.53 +0.01 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 -0.01 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.91 +0.01 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 +0.01 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.43 +0.01 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.24 +0.03 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.07 +0.03 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.90 +0.02 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.77 +0.02 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 +0.02 42 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 12 0
29SEP26 41.00 C 0.00 0.00 0.00 0.47 +0.01 42 0 20 0
29SEP26 42.00 C 0.54 0.54 0.54 0.39 +0.01 42 1 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.34 +0.01 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP26 45.00 C 0.32 0.32 0.32 0.24 +0.01 42 10 21 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 0.00 42 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 0.00 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 0.00 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 10.09 +0.07 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.68 +0.06 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.28 +0.06 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.51 +0.05 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.81 +0.12 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.12 +0.09 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.47 +0.08 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.88 +0.08 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.31 +0.07 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.80 +0.06 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.24 -0.01 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 -0.01 42 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 +0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.11 +0.01 43 0 18 0
30DEC26 32.00 C 2.79 2.79 2.79 2.80 +0.01 43 1 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 +0.02 43 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.27 +0.04 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.01 +0.02 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.81 +0.07 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.60 +0.02 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.43 +0.02 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.28 +0.02 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 +0.02 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 +0.01 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.79 +0.01 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 +0.01 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 +0.01 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.54 +0.06 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.16 +0.06 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.78 +0.06 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.08 +0.06 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.39 +0.06 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.75 +0.07 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.15 +0.07 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.58 +0.06 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.03 +0.04 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.56 +0.09 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.01 +0.01 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.63 +0.05 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.23 +0.03 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.89 +0.02 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.55 +0.02 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.28 +0.06 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.00 +0.04 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.75 +0.04 43 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.50 +0.09 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 +0.04 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.90 +0.04 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.74 +0.03 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 +0.04 43 0 1 0
TOTAL CALL 199 14,275 +79
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 86 0
29APR26 24.00 P 0.07 0.07 0.07 0.03 -0.01 42 1 92 -1
29APR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 207 0
29APR26 26.00 P 0.27 0.27 0.27 0.23 -0.04 41 10 517 -10
29APR26 27.00 P 0.55 0.59 0.52 0.50 -0.04 42 15 476 -5
29APR26 28.00 P 1.00 1.00 1.00 0.91 -0.07 42 3 498 0
29APR26 29.00 P 1.41 1.41 1.41 1.50 -0.03 43 4 352 -4
29APR26 30.00 P 2.34 2.43 2.34 2.17 -0.07 41 20 251 +1
29APR26 31.00 P 0.00 0.00 0.00 3.09 +0.02 48 0 211 0
29APR26 32.00 P 0.00 0.00 0.00 3.90 -0.07 41 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 4.86 -0.06 41 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 5.96 +0.06 63 0 218 0
29APR26 35.00 P 0.00 0.00 0.00 6.91 -0.05 63 0 4 0
29APR26 36.00 P 0.00 0.00 0.00 7.91 -0.07 70 0 8 0
29APR26 37.00 P 0.00 0.00 0.00 8.91 +0.01 76 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.96 -0.02 89 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.96 +0.06 95 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.96 +0.06 101 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.96 +0.06 106 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.95 +0.04 110 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.96 +0.05 117 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.90 -0.02 110 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.08 +0.11 143 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 0.00 42 0 63 0
28MAY26 23.00 P 0.22 0.22 0.22 0.13 -0.01 41 1 150 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 150 0
28MAY26 25.00 P 0.51 0.51 0.50 0.44 -0.02 41 2 87 +1
28MAY26 26.00 P 0.85 0.85 0.85 0.72 -0.02 42 3 361 +3
28MAY26 27.00 P 1.05 1.08 1.05 1.09 0.00 42 4 141 +2
28MAY26 28.00 P 0.00 0.00 0.00 1.53 -0.01 41 0 185 0
28MAY26 29.00 P 2.10 2.10 2.10 2.12 +0.05 42 4 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.79 +0.03 43 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.44 -0.05 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.24 -0.05 41 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.09 -0.10 41 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 6.05 -0.09 44 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 7.02 +0.01 47 0 60 0
28MAY26 36.00 P 8.00 8.00 8.00 7.94 -0.04 46 2 73 +2
28MAY26 37.00 P 0.00 0.00 0.00 8.91 -0.07 48 0 55 0
28MAY26 38.00 P 0.00 0.00 0.00 9.96 -0.02 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.96 +0.02 59 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.96 -0.01 63 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 12.96 -0.02 66 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.95 +0.01 69 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.96 +0.02 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 0.00 41 0 26 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 0.00 41 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 19 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 -0.02 41 0 40 0
29JUN26 25.00 P 0.84 0.84 0.84 0.83 -0.01 41 1 63 +1
29JUN26 26.00 P 1.20 1.20 1.20 1.18 +0.01 41 1 175 +1
29JUN26 27.00 P 1.56 1.56 1.56 1.59 +0.04 41 1 98 +1
29JUN26 28.00 P 0.00 0.00 0.00 2.08 0.00 41 0 268 0
29JUN26 29.00 P 0.00 0.00 0.00 2.62 +0.04 41 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.30 +0.07 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.95 -0.14 41 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.71 +0.08 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.51 +0.01 41 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.30 -0.04 39 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.18 -0.05 39 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.13 +0.04 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.07 -0.02 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.01 -0.03 41 0 135 0
29JUN26 39.00 P 0.00 0.00 0.00 10.97 -0.03 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.96 -0.01 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.96 -0.02 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.95 +0.01 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.96 +0.02 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.98 +0.06 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.08 +0.11 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.86 -0.04 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.85 -0.05 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.86 -0.04 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.86 -0.04 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.84 -0.06 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.36 -0.04 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.84 -0.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.34 -0.06 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.25 0.00 41 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 0.39 0.00 41 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 0.59 0.00 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.84 0.00 41 0 680 0
30JUL26 25.00 P 0.00 0.00 0.00 1.16 +0.01 42 0 94 0
30JUL26 26.00 P 1.51 1.51 1.51 1.53 +0.03 42 15 30 0
30JUL26 27.00 P 0.00 0.00 0.00 1.94 +0.02 41 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 2.45 +0.05 41 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.01 +0.05 41 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.62 +0.03 41 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 4.30 +0.01 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.95 -0.08 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.75 -0.05 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.51 -0.10 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.42 -0.03 40 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.23 -0.11 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.13 -0.11 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.11 -0.05 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 +0.01 43 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 0.00 42 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.78 0.00 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 0.00 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 +0.01 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.72 +0.01 43 0 87 0
29SEP26 26.00 P 0.00 0.00 0.00 2.13 +0.02 42 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.57 +0.02 42 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 3.08 +0.02 42 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 3.66 +0.03 42 0 22 0
29SEP26 30.00 P 4.42 4.42 4.42 4.29 +0.04 42 4 11 +4
29SEP26 31.00 P 0.00 0.00 0.00 4.96 +0.03 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 +0.07 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.34 -0.04 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 -0.03 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.90 -0.06 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.73 -0.07 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.59 -0.07 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.45 -0.07 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.34 -0.06 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.19 -0.12 40 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 13.11 -0.12 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.04 -0.12 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.05 -0.06 41 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.00 -0.07 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.08 +0.07 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.92 -0.07 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.86 -0.08 35 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.86 -0.07 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.86 -0.05 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.85 -0.07 39 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 24.36 -0.04 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.84 -0.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.34 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 0.00 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 -0.01 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.28 0.00 43 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.59 +0.01 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.95 +0.01 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.33 +0.01 42 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.79 +0.04 42 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 +0.02 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 +0.03 42 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.35 +0.02 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 +0.03 42 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.64 +0.03 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 +0.04 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.97 -0.05 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.73 -0.03 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.44 -0.11 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.23 -0.10 41 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.04 -0.12 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.89 -0.09 41 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.72 -0.12 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.59 -0.11 41 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.46 -0.15 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.35 -0.16 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.31 -0.07 41 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 16.18 -0.11 40 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 17.21 -0.02 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 0.00 43 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 +0.01 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 +0.01 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 +0.03 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.73 +0.06 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.07 0.00 43 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.46 +0.01 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.88 +0.02 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.32 0.00 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.80 0.00 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.33 -0.01 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.90 -0.01 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 -0.01 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.17 +0.02 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.84 -0.03 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.45 -0.10 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.19 -0.09 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.94 -0.10 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.76 -0.07 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.55 -0.03 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.29 -0.10 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.18 -0.04 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.94 -0.11 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.87 -0.04 42 0 2 0
TOTAL PUT 91 14,557 -3
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$ 682.50
17APR26 540.00 C 0.00 0.00 0.00 143.96 +1.94 128 0 0 0
17APR26 550.00 C 0.00 0.00 0.00 132.85 +0.64 89 0 0 0
17APR26 560.00 C 0.00 0.00 0.00 123.01 +0.52 89 0 0 0
17APR26 570.00 C 0.00 0.00 0.00 113.25 +0.35 89 0 0 0
17APR26 580.00 C 0.00 0.00 0.00 103.63 +0.16 89 0 0 0
17APR26 590.00 C 0.00 0.00 0.00 94.18 -0.08 89 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 84.97 -0.35 89 0 0 0
17APR26 610.00 C 0.00 0.00 0.00 76.04 -0.66 89 0 12 0
17APR26 620.00 C 0.00 0.00 0.00 67.48 -0.97 89 0 2 0
17APR26 630.00 C 68.80 68.80 68.80 59.34 -1.28 89 1 107 0
17APR26 640.00 C 0.00 0.00 0.00 51.69 -1.58 89 0 114 0
17APR26 650.00 C 52.00 52.00 44.00 44.57 -1.86 89 2 152 -1
17APR26 660.00 C 0.00 0.00 0.00 38.04 -0.89 89 0 26 0
17APR26 670.00 C 36.54 36.54 30.40 31.91 -1.45 88 71 79 +50
17APR26 680.00 C 28.35 34.80 25.31 26.02 -2.33 86 97 123 -1
17APR26 690.00 C 23.87 30.00 20.00 21.80 -2.07 88 108 72 +53
17APR26 700.00 C 16.00 26.40 16.00 17.80 -2.13 88 238 199 +91
17APR26 710.00 C 17.20 21.50 14.30 15.05 -1.44 91 33 83 -10
17APR26 720.00 C 12.69 18.00 12.26 12.02 -1.50 90 53 406 +12
17APR26 730.00 C 11.00 15.50 9.93 9.49 -2.09 90 93 135 -27
17APR26 740.00 C 10.50 10.50 10.50 7.41 - 90 1 1 -
17APR26 750.00 C 8.53 10.96 7.25 5.72 - 90 61 16 -
17APR26 760.00 C 7.28 7.28 6.23 4.36 - 90 30 30 -
17APR26 770.00 C 7.00 8.00 5.00 3.20 - 89 33 26 -
24APR26 590.00 C 0.00 0.00 0.00 97.05 - 69 0 0 -
24APR26 600.00 C 0.00 0.00 0.00 88.45 - 69 0 0 -
24APR26 610.00 C 0.00 0.00 0.00 80.17 - 69 0 0 -
24APR26 620.00 C 0.00 0.00 0.00 72.27 - 69 0 0 -
24APR26 630.00 C 0.00 0.00 0.00 64.76 - 69 0 0 -
24APR26 640.00 C 0.00 0.00 0.00 57.70 - 69 0 0 -
24APR26 650.00 C 0.00 0.00 0.00 51.09 - 69 0 0 -
24APR26 660.00 C 0.00 0.00 0.00 43.62 - 66 0 0 -
24APR26 670.00 C 36.36 36.36 36.36 38.15 - 66 15 15 -
24APR26 680.00 C 32.44 32.44 32.44 33.15 - 67 15 15 -
24APR26 690.00 C 31.44 31.44 26.74 28.63 - 67 101 101 -
24APR26 700.00 C 31.00 31.00 23.00 24.57 - 67 3 3 -
24APR26 710.00 C 0.00 0.00 0.00 20.96 - 67 0 0 -
24APR26 720.00 C 21.00 23.50 18.70 17.76 - 68 6 6 -
24APR26 730.00 C 0.00 0.00 0.00 14.96 - 68 0 0 -
24APR26 740.00 C 0.00 0.00 0.00 13.02 - 69 0 0 -
24APR26 750.00 C 13.15 13.15 11.75 10.96 - 69 34 34 -
24APR26 760.00 C 0.00 0.00 0.00 9.15 - 70 0 0 -
24APR26 770.00 C 8.00 11.12 7.90 7.52 - 70 17 17 -
29APR26 360.00 C 319.72 338.97 319.72 323.95 +2.01 148 180 0 0
29APR26 370.00 C 0.00 0.00 0.00 312.88 +0.93 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 302.89 +0.92 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 293.95 +1.97 130 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 283.99 +2.00 126 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 272.92 +0.92 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 263.95 +1.93 114 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 253.95 +1.92 109 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 242.96 +0.91 60 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 232.97 +0.91 57 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 223.96 +1.87 95 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 213.96 +1.84 90 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 203.96 +1.80 85 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 193.96 +1.74 81 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 183.96 +1.65 76 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 173.96 +1.52 72 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 163.96 +1.34 68 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 153.96 +1.08 64 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 143.96 +0.73 59 0 3 0
29APR26 550.00 C 150.00 150.00 130.62 134.39 +0.68 60 3 5 -3
29APR26 560.00 C 0.00 0.00 0.00 124.97 +0.63 60 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 115.71 +0.55 60 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 105.85 -0.35 56 0 843 0
29APR26 590.00 C 0.00 0.00 0.00 97.90 +0.39 60 0 643 0
29APR26 600.00 C 91.00 91.00 91.00 89.41 +0.30 60 3 2,337 -3
29APR26 610.00 C 0.00 0.00 0.00 81.25 +0.21 60 0 281 0
29APR26 620.00 C 80.00 80.00 72.70 73.46 +0.12 60 42 384 0
29APR26 630.00 C 70.00 70.00 61.91 66.06 +2.00 60 184 556 +113
29APR26 640.00 C 64.00 64.00 55.00 59.09 +1.71 60 5 245 -2
29APR26 650.00 C 52.00 52.00 48.40 51.09 -0.04 57 3 1,199 -1
29APR26 660.00 C 44.90 49.00 42.00 45.10 -0.22 57 54 467 +29
29APR26 670.00 C 61.56 61.56 37.56 39.67 -0.29 57 56 509 -4
29APR26 680.00 C 30.00 41.50 30.00 34.70 -0.34 58 86 518 -51
29APR26 690.00 C 29.80 37.00 29.00 30.17 -0.39 58 67 317 -10
29APR26 700.00 C 24.50 33.00 24.00 26.09 -0.42 58 145 2,414 +90
29APR26 710.00 C 22.00 22.00 21.50 22.44 -0.43 58 12 268 0
29APR26 720.00 C 22.00 23.00 19.00 19.18 -0.45 58 59 266 +21
29APR26 730.00 C 17.20 17.20 16.05 17.00 +0.04 60 13 217 +10
29APR26 740.00 C 18.00 19.50 13.64 14.37 -0.30 60 37 179 +18
29APR26 750.00 C 0.00 0.00 0.00 12.32 +0.30 60 0 126 0
29APR26 760.00 C 11.00 15.00 10.60 10.30 -0.43 60 32 515 -15
29APR26 770.00 C 12.00 12.53 9.10 8.57 -0.33 60 9 188 -2
29APR26 780.00 C 8.00 8.00 8.00 7.09 -0.38 60 1 364 -1
29APR26 790.00 C 8.30 10.00 7.00 5.84 -0.35 60 57 697 -4
28MAY26 360.00 C 0.00 0.00 0.00 323.95 +1.33 77 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 313.58 +0.92 49 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 303.95 +1.26 70 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 293.95 +1.21 66 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 283.99 +1.21 64 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 273.72 +0.88 47 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 263.95 +1.04 56 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 254.02 +1.02 54 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 244.00 +0.88 51 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 233.96 +0.69 46 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 223.96 +0.50 43 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 213.96 +0.25 40 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 203.96 -0.06 36 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 193.96 -0.46 32 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 183.96 -0.95 27 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 173.96 -1.57 0 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 163.96 -2.31 0 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 153.96 -3.22 0 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 143.96 -4.30 0 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 138.98 -0.55 48 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 130.26 -0.76 48 0 16 0
28MAY26 570.00 C 0.00 0.00 0.00 121.78 -0.97 48 0 23 0
28MAY26 580.00 C 0.00 0.00 0.00 110.14 -4.59 41 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 105.58 -1.40 48 0 418 0
28MAY26 600.00 C 91.46 91.46 90.49 94.97 -1.56 43 30 1,356 0
28MAY26 610.00 C 0.00 0.00 0.00 90.54 -1.81 48 0 367 0
28MAY26 620.00 C 0.00 0.00 0.00 83.49 -2.01 48 0 343 0
28MAY26 630.00 C 0.00 0.00 0.00 76.78 -2.18 48 0 461 0
28MAY26 640.00 C 0.00 0.00 0.00 68.29 -2.28 45 0 200 0
28MAY26 650.00 C 0.00 0.00 0.00 64.38 -0.48 48 2 170 +2
28MAY26 660.00 C 0.00 0.00 0.00 56.95 -2.53 46 0 296 0
28MAY26 670.00 C 56.00 56.00 56.00 51.79 -2.62 46 30 165 0
28MAY26 680.00 C 42.67 42.67 42.67 46.96 -2.70 46 1 106 +1
28MAY26 690.00 C 46.32 46.32 37.54 42.47 -2.75 47 3 104 +2
28MAY26 700.00 C 32.00 36.95 32.00 38.31 -2.77 47 44 133 +21
28MAY26 710.00 C 36.52 36.52 36.50 34.46 -2.77 47 31 122 +31
28MAY26 720.00 C 28.16 28.16 28.16 30.91 -2.77 47 15 47 +15
28MAY26 730.00 C 27.00 27.00 26.32 27.66 -2.73 47 21 144 +21
28MAY26 740.00 C 0.00 0.00 0.00 24.69 -2.68 47 0 99 0
28MAY26 750.00 C 22.00 25.43 20.50 21.98 -2.61 47 40 1,061 -18
28MAY26 760.00 C 22.71 22.71 19.00 19.52 -2.54 47 19 137 -4
28MAY26 770.00 C 19.90 21.80 16.80 17.29 -2.45 47 66 66 +66
28MAY26 780.00 C 15.99 15.99 15.99 15.35 -2.28 47 15 30 0
28MAY26 790.00 C 13.30 16.50 12.80 13.71 -2.01 48 44 121 +1
29JUN26 250.00 C 0.00 0.00 0.00 433.74 +0.95 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 428.77 +0.95 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 425.43 +2.59 105 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 418.82 +0.95 57 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 413.84 +0.95 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 407.55 -0.37 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 403.89 +0.95 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 398.92 +0.95 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 395.35 +2.35 91 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 388.97 +0.95 51 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 385.32 +2.27 87 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 375.43 +2.33 85 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 364.10 +0.94 49 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 354.15 +0.94 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 344.21 +0.94 48 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 335.19 +1.86 69 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 326.75 +3.36 77 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 313.95 +0.48 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 305.42 +1.87 62 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 293.95 +0.30 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 285.36 +1.60 56 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 275.45 +1.55 54 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 265.44 +1.36 51 0 0 0
29JUN26 430.00 C 251.00 253.00 251.00 255.36 +1.07 47 2 0 0
29JUN26 440.00 C 0.00 0.00 0.00 245.66 +1.11 47 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 235.66 +0.79 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 223.96 -1.30 0 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 213.96 -1.78 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 203.96 -2.36 0 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 193.96 -3.05 0 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 189.31 +1.48 47 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 174.95 -3.85 0 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 171.57 +1.64 47 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 162.96 +1.73 47 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 149.91 -2.81 39 0 167 0
29JUN26 550.00 C 132.50 132.50 132.50 141.95 -2.48 40 4 172 0
29JUN26 560.00 C 0.00 0.00 0.00 138.36 +2.01 47 0 228 0
29JUN26 570.00 C 0.00 0.00 0.00 130.60 +2.09 47 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 123.09 +2.18 47 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 115.82 +2.25 47 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 108.82 +5.52 47 0 374 0
29JUN26 610.00 C 0.00 0.00 0.00 102.08 +2.39 47 0 1,111 0
29JUN26 620.00 C 0.00 0.00 0.00 95.61 +2.45 47 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 89.42 +2.51 47 0 335 0
29JUN26 640.00 C 0.00 0.00 0.00 83.50 +2.54 47 0 309 0
29JUN26 650.00 C 0.00 0.00 0.00 75.52 +0.24 45 0 376 0
29JUN26 660.00 C 0.00 0.00 0.00 70.31 +2.52 46 0 495 0
29JUN26 670.00 C 55.00 55.00 55.00 65.37 +2.53 46 10 233 0
29JUN26 680.00 C 0.00 0.00 0.00 60.69 +2.53 46 0 101 0
29JUN26 690.00 C 45.00 46.20 44.08 56.26 +2.52 46 127 290 +105
29JUN26 700.00 C 48.14 48.14 40.42 52.09 +2.51 46 107 420 +83
29JUN26 710.00 C 37.28 38.94 37.06 48.16 +2.49 46 80 96 +42
29JUN26 720.00 C 35.33 35.61 35.33 44.46 +2.44 46 20 93 +7
29JUN26 730.00 C 0.00 0.00 0.00 41.00 +2.41 46 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 37.76 +2.36 46 0 4 0
29JUN26 750.00 C 0.00 0.00 0.00 34.73 +2.30 47 0 46 0
29JUN26 760.00 C 0.00 0.00 0.00 31.91 +1.33 47 0 13 0
29JUN26 770.00 C 0.00 0.00 0.00 29.28 +1.34 47 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 27.66 +2.17 47 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 25.33 +2.10 47 0 15 0
29JUN26 800.00 C 21.50 21.50 16.60 23.16 +2.02 47 4 50 +1
29JUN26 810.00 C 0.00 0.00 0.00 21.16 +1.94 47 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 19.31 +1.86 47 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 17.60 +2.25 47 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 16.03 +1.69 47 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 14.59 +2.00 47 0 33 0
29JUN26 860.00 C 0.00 0.00 0.00 13.26 +1.53 47 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 12.04 +1.44 47 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.93 +1.37 47 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.91 +1.29 47 0 4 0
29JUN26 900.00 C 9.50 9.83 9.10 8.97 +1.19 47 7 416 +7
30JUL26 400.00 C 0.00 0.00 0.00 285.97 +1.06 45 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 276.27 +1.10 45 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 266.63 +1.14 45 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 257.05 +1.18 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 247.56 +1.24 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 238.15 +1.29 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 228.85 +1.36 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 219.67 +1.43 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 210.61 +1.51 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 201.69 +1.59 45 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 192.92 +1.67 45 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 178.78 -3.78 34 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 175.88 +1.83 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 162.96 -2.76 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 154.81 -2.77 39 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 151.75 +2.09 45 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 144.13 +2.18 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 136.73 +2.26 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 129.55 +2.33 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 122.61 +2.40 45 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 115.91 +2.47 45 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 109.46 +2.54 45 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 100.14 +2.50 43 0 92 0
30JUL26 630.00 C 0.00 0.00 0.00 97.27 +2.62 45 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 88.80 +2.58 43 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 83.49 +0.11 44 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 78.41 +2.63 44 0 2 0
30JUL26 670.00 C 0.00 0.00 0.00 73.57 +2.65 44 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 68.95 +2.64 44 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 64.57 +2.65 44 0 0 0
30JUL26 700.00 C 52.60 52.60 52.60 60.40 +2.64 44 2 21 +2
30JUL26 710.00 C 0.00 0.00 0.00 56.44 +2.61 44 0 1 0
30JUL26 720.00 C 0.00 0.00 0.00 52.70 +2.59 44 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 49.16 +2.56 44 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 45.82 - 44 0 0 -
30JUL26 750.00 C 0.00 0.00 0.00 42.67 - 44 0 0 -
30JUL26 760.00 C 0.00 0.00 0.00 39.70 - 45 0 0 -
30JUL26 770.00 C 0.00 0.00 0.00 38.05 - 45 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 365.08 +0.95 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 355.21 +0.95 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 345.36 +0.96 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 335.19 +0.62 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 326.75 +1.99 50 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 316.01 +1.01 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 306.30 +1.03 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 296.67 +1.05 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 287.08 +1.07 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 277.61 +1.14 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 266.63 -0.42 36 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 258.89 +1.25 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 249.73 +1.27 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 240.57 +1.28 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 231.71 +1.40 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 219.67 -1.80 37 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 214.17 +1.51 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 201.69 -2.52 37 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 192.92 -2.90 37 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 189.22 +1.73 43 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 175.95 -3.67 37 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 173.56 +1.78 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 160.93 -3.05 38 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 153.94 -2.80 39 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 151.50 +1.96 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 144.34 +6.27 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 137.85 +2.13 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 131.35 +6.00 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 124.89 +5.83 43 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 118.85 +2.24 43 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 113.12 +5.57 43 0 57 0
29SEP26 630.00 C 0.00 0.00 0.00 104.19 +2.20 41 0 717 0
29SEP26 640.00 C 0.00 0.00 0.00 101.71 +2.30 43 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 93.82 -0.59 41 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 89.04 +2.25 41 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 84.27 +2.28 41 0 37 0
29SEP26 680.00 C 64.37 64.37 64.32 79.55 +2.22 41 2 46 -2
29SEP26 690.00 C 0.00 0.00 0.00 75.54 +2.24 41 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 71.53 +2.26 41 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 67.52 +2.28 41 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 63.51 +2.17 41 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 60.21 +2.17 42 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 56.93 +2.18 42 0 14 0
29SEP26 750.00 C 44.00 44.00 44.00 53.65 +2.20 42 100 100 +100
29SEP26 760.00 C 0.00 0.00 0.00 50.38 +2.22 42 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 48.99 +3.49 43 0 0 0
29SEP26 780.00 C 42.00 42.00 42.00 46.30 +3.42 43 1 1 +1
29SEP26 790.00 C 0.00 0.00 0.00 43.62 +3.36 43 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 309.43 +1.34 43 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 300.44 +1.47 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 291.45 +1.47 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 282.54 +1.56 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 273.90 +1.67 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 265.27 +1.68 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 256.69 +1.75 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 248.50 +1.91 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 240.31 +1.92 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 232.13 +1.94 43 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 224.37 +2.16 43 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 216.73 +2.18 43 0 69 0
30DEC26 500.00 C 190.00 190.00 190.00 209.08 +2.20 43 15 83 0
30DEC26 510.00 C 0.00 0.00 0.00 201.58 +2.36 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 194.57 +2.44 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 187.55 +2.46 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 180.53 +2.47 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 173.80 +2.67 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 167.49 +2.69 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 161.17 +2.71 43 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 154.86 +2.73 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 148.75 +2.86 43 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 143.20 +2.89 43 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 137.64 +2.91 43 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 132.09 +2.94 43 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 126.53 +2.96 43 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 121.63 +3.01 43 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 116.85 +3.03 43 0 5 0
30DEC26 660.00 C 0.00 0.00 0.00 112.08 +3.06 43 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 107.30 +3.08 43 0 16 0
30DEC26 680.00 C 0.00 0.00 0.00 102.58 +3.03 43 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 98.58 +3.05 43 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 94.58 +3.08 43 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 90.58 +3.10 43 0 30 0
30DEC26 720.00 C 0.00 0.00 0.00 86.58 +3.13 43 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 82.58 +3.01 43 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 79.28 +3.00 43 0 17 0
30DEC26 750.00 C 55.88 57.23 55.88 76.02 +3.02 43 30 30 +30
30DEC26 760.00 C 0.00 0.00 0.00 72.76 +3.04 43 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 69.50 +3.06 43 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 66.24 +3.09 43 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 63.26 +2.82 43 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 306.44 +1.81 43 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 297.90 +1.82 43 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 289.39 +1.86 43 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 281.31 +2.09 43 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 273.22 +2.10 43 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 265.14 +2.13 43 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 257.31 +2.40 43 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 249.77 +2.42 43 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 242.24 +2.45 43 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 234.70 +2.46 43 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 227.50 +2.73 43 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 220.60 +2.75 43 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 213.70 +2.78 43 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 206.80 +2.81 43 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 200.08 +3.02 43 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 193.89 +3.07 43 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 187.69 +3.09 43 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 181.50 +3.13 43 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 175.30 +3.15 43 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 169.58 +3.32 43 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 164.14 +3.35 43 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 158.70 +3.38 43 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 153.26 +3.41 43 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 147.82 +3.44 43 0 10 0
30MAR27 630.00 C 0.00 0.00 0.00 142.82 +3.51 43 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 138.16 +3.54 43 0 22 0
30MAR27 650.00 C 0.00 0.00 0.00 133.49 +3.57 43 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 128.83 +3.60 43 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 124.17 +3.63 43 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 119.56 +3.59 43 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 115.66 +3.61 43 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 111.77 +3.64 43 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 107.88 +3.67 43 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 103.98 +3.70 43 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 100.09 +3.73 43 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 96.25 +3.55 43 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 93.09 +3.58 43 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 89.93 +3.61 43 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 86.76 +3.63 43 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 83.60 +3.66 43 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 80.43 +3.68 43 0 0 0
TOTAL CALL 2,932 35,056 +866
17APR26 540.00 P 0.72 0.72 0.51 0.12 -0.15 90 155 219 +128
17APR26 550.00 P 0.75 0.75 0.75 0.20 -0.25 89 1 51 +1
17APR26 560.00 P 1.16 1.16 0.58 0.36 -0.37 89 7 159 +2
17APR26 570.00 P 1.80 1.80 1.80 0.60 -0.54 89 10 196 -10
17APR26 580.00 P 1.75 2.00 1.75 1.01 -0.75 90 4 75 +1
17APR26 590.00 P 3.00 3.00 2.00 1.53 -1.02 89 32 116 +26
17APR26 600.00 P 3.71 3.73 2.50 2.30 -1.33 89 24 86 +20
17APR26 610.00 P 4.00 4.00 3.65 3.45 -1.63 90 105 198 +101
17APR26 620.00 P 4.90 6.46 4.80 4.95 -1.95 90 53 198 +32
17APR26 630.00 P 7.16 7.80 6.00 6.89 -2.23 90 49 508 +23
17APR26 640.00 P 10.00 10.20 7.50 9.33 -2.44 90 11 150 +7
17APR26 650.00 P 10.80 13.62 9.64 12.31 -2.81 91 446 830 +434
17APR26 660.00 P 17.00 17.55 14.30 15.85 -3.11 91 43 125 +23
17APR26 670.00 P 21.00 22.00 17.30 19.98 -3.32 91 31 251 +18
17APR26 680.00 P 27.00 30.00 20.51 24.90 -3.33 92 82 193 +69
17APR26 690.00 P 28.06 33.40 26.11 30.44 -3.43 92 132 79 +79
17APR26 700.00 P 35.00 39.32 30.96 36.54 -3.42 93 144 142 +142
17APR26 710.00 P 0.00 0.00 0.00 41.93 -3.22 89 0 0 0
17APR26 720.00 P 0.00 0.00 0.00 49.00 -3.20 89 0 0 0
17APR26 730.00 P 0.00 0.00 0.00 56.59 -2.98 89 0 0 0
17APR26 740.00 P 0.00 0.00 0.00 64.55 - 89 0 0 -
17APR26 750.00 P 0.00 0.00 0.00 72.85 - 89 0 0 -
17APR26 760.00 P 0.00 0.00 0.00 81.58 - 89 0 0 -
17APR26 770.00 P 0.00 0.00 0.00 90.56 - 89 0 0 -
24APR26 590.00 P 5.29 5.48 5.00 4.10 - 69 12 12 -
24APR26 600.00 P 6.00 7.19 6.00 5.54 - 69 8 8 -
24APR26 610.00 P 8.00 9.00 8.00 7.49 - 70 36 36 -
24APR26 620.00 P 10.02 11.00 10.02 9.55 - 70 25 25 -
24APR26 630.00 P 0.00 0.00 0.00 12.22 - 70 0 0 -
24APR26 640.00 P 0.00 0.00 0.00 15.24 - 70 0 0 -
24APR26 650.00 P 20.10 20.10 20.10 18.62 - 70 25 25 -
24APR26 660.00 P 0.00 0.00 0.00 22.74 - 70 0 0 -
24APR26 670.00 P 27.00 30.45 27.00 27.20 - 71 60 37 -
24APR26 680.00 P 36.50 36.50 29.80 32.16 - 71 10 3 -
24APR26 690.00 P 35.42 36.00 35.42 37.74 - 71 100 100 -
24APR26 700.00 P 0.00 0.00 0.00 43.59 - 72 0 0 -
24APR26 710.00 P 0.00 0.00 0.00 48.71 - 69 0 0 -
24APR26 720.00 P 0.00 0.00 0.00 55.37 - 69 0 0 -
24APR26 730.00 P 0.00 0.00 0.00 62.48 - 69 0 0 -
24APR26 740.00 P 0.00 0.00 0.00 70.00 - 69 0 0 -
24APR26 750.00 P 0.00 0.00 0.00 77.75 - 69 0 0 -
24APR26 760.00 P 0.00 0.00 0.00 85.97 - 69 0 0 -
24APR26 770.00 P 0.00 0.00 0.00 94.30 - 69 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 92 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 84 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 77 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 74 0 203 0
29APR26 420.00 P 0.16 0.20 0.16 0.01 0.00 70 35 3,607 +30
29APR26 430.00 P 0.20 0.23 0.20 0.01 0.00 67 10 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 64 0 332 0
29APR26 450.00 P 0.30 0.30 0.30 0.01 0.00 61 5 2,091 +5
29APR26 460.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 2,581 0
29APR26 470.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 1,659 0
29APR26 480.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 375 0
29APR26 490.00 P 1.00 1.00 1.00 0.09 -0.02 60 3 314 0
29APR26 500.00 P 1.00 1.14 0.99 0.16 -0.03 60 52 2,495 +2
29APR26 510.00 P 0.00 0.00 0.00 0.25 -0.05 60 0 322 0
29APR26 520.00 P 1.40 1.45 1.40 0.39 -0.09 60 2 343 +2
29APR26 530.00 P 0.00 0.00 0.00 0.59 -0.13 60 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.90 -0.14 60 0 481 0
29APR26 550.00 P 3.00 3.00 3.00 1.33 -0.20 60 2 1,008 -2
29APR26 560.00 P 3.00 4.09 3.00 1.93 -0.29 60 18 1,588 +3
29APR26 570.00 P 5.00 5.00 4.41 2.61 -0.41 60 11 1,263 +2
29APR26 580.00 P 6.20 6.40 5.53 3.71 -0.40 60 252 626 +238
29APR26 590.00 P 7.00 7.19 7.00 4.94 -0.53 60 4 780 +1
29APR26 600.00 P 10.00 10.00 7.40 6.46 -0.58 60 47 930 +39
29APR26 610.00 P 9.20 11.06 9.00 8.41 -0.68 60 72 804 +24
29APR26 620.00 P 14.80 14.80 10.50 10.64 -0.83 60 41 649 +37
29APR26 630.00 P 13.87 16.93 13.34 13.31 -0.83 60 30 1,045 +28
29APR26 640.00 P 17.03 20.20 15.15 16.49 -0.98 61 33 581 +11
29APR26 650.00 P 20.00 25.26 20.00 19.95 -1.11 61 4 881 +2
29APR26 660.00 P 24.22 26.36 24.22 24.10 -1.11 61 7 409 +6
29APR26 670.00 P 30.00 34.00 30.00 28.62 -1.23 61 12 454 +12
29APR26 680.00 P 38.00 39.50 36.56 33.58 -1.23 61 70 185 +17
29APR26 690.00 P 40.42 44.80 36.20 39.16 -1.32 62 39 67 +12
29APR26 700.00 P 44.72 51.37 42.47 44.96 -1.36 62 28 38 +23
29APR26 710.00 P 0.00 0.00 0.00 50.04 -1.32 60 0 15 0
29APR26 720.00 P 0.00 0.00 0.00 56.59 -1.34 60 0 15 0
29APR26 730.00 P 0.00 0.00 0.00 63.70 -3.29 60 0 472 0
29APR26 740.00 P 0.00 0.00 0.00 71.07 -1.33 60 0 300 0
29APR26 750.00 P 0.00 0.00 0.00 78.82 -1.33 60 0 1,036 0
29APR26 760.00 P 0.00 0.00 0.00 86.87 -1.29 60 0 97 0
29APR26 770.00 P 0.00 0.00 0.00 95.18 -1.29 60 0 45 0
29APR26 780.00 P 0.00 0.00 0.00 103.77 -4.39 60 0 20 0
29APR26 790.00 P 0.00 0.00 0.00 112.54 -4.66 60 0 20 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 48 0
28MAY26 410.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 55 0
28MAY26 420.00 P 1.20 1.28 1.20 0.05 -0.06 48 13 63 +13
28MAY26 430.00 P 0.00 0.00 0.00 0.08 -0.09 48 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.13 -0.11 48 0 227 0
28MAY26 450.00 P 0.00 0.00 0.00 0.20 -0.17 48 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 0.31 -0.22 48 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 0.44 -0.30 48 0 115 0
28MAY26 480.00 P 0.00 0.00 0.00 0.65 -0.38 48 0 134 0
28MAY26 490.00 P 0.00 0.00 0.00 0.91 -0.46 48 0 202 0
28MAY26 500.00 P 3.30 3.30 3.30 1.24 -0.69 48 2 205 +2
28MAY26 510.00 P 0.00 0.00 0.00 1.71 -0.70 48 0 574 0
28MAY26 520.00 P 0.00 0.00 0.00 2.23 -0.95 48 0 82 0
28MAY26 530.00 P 0.00 0.00 0.00 3.07 -1.06 48 0 73 0
28MAY26 540.00 P 0.00 0.00 0.00 3.93 -1.33 48 0 122 0
28MAY26 550.00 P 7.47 8.52 7.47 5.05 -1.45 48 5 873 +5
28MAY26 560.00 P 9.64 10.60 9.62 6.33 -1.74 48 17 163 +16
28MAY26 570.00 P 11.00 13.00 10.76 7.88 -1.87 48 37 635 +30
28MAY26 580.00 P 13.54 13.54 12.93 9.67 -2.18 48 30 294 -30
28MAY26 590.00 P 15.00 18.53 14.46 11.75 -2.28 49 85 770 +5
28MAY26 600.00 P 20.00 20.00 20.00 14.12 -2.64 49 4 491 +3
28MAY26 610.00 P 24.50 24.50 21.00 16.83 -2.67 49 37 1,407 +35
28MAY26 620.00 P 25.30 28.40 24.95 19.82 -3.07 49 42 278 +17
28MAY26 630.00 P 28.02 29.93 27.01 23.25 -3.09 49 21 408 +21
28MAY26 640.00 P 30.37 30.37 30.37 26.88 -3.41 49 15 459 +15
28MAY26 650.00 P 35.80 40.00 35.80 31.08 -3.44 49 3 224 +2
28MAY26 660.00 P 46.12 46.79 39.27 35.32 -3.67 49 90 117 +5
28MAY26 670.00 P 44.22 51.94 44.22 40.34 -3.69 49 75 181 0
28MAY26 680.00 P 56.51 58.22 56.48 45.36 -3.72 49 79 105 +75
28MAY26 690.00 P 61.00 61.00 61.00 51.00 -3.83 50 60 75 +60
28MAY26 700.00 P 0.00 0.00 0.00 56.83 -3.86 50 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 62.99 -1.88 50 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 67.59 -3.74 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 74.04 -3.75 48 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 83.59 -3.71 51 0 59 0
28MAY26 750.00 P 0.00 0.00 0.00 90.97 -0.96 51 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 98.62 -3.48 52 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 106.65 -3.48 52 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 114.70 -3.48 52 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 123.19 -3.15 53 0 30 0
29JUN26 250.00 P 0.28 0.28 0.28 0.01 0.00 64 2 697 +2
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 484 0
29JUN26 370.00 P 1.09 1.09 1.09 0.08 +0.03 48 1 140 +1
29JUN26 380.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 450 0
29JUN26 400.00 P 1.80 1.80 1.70 0.26 +0.06 48 47 565 +10
29JUN26 410.00 P 0.00 0.00 0.00 0.38 +0.11 48 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.51 +0.11 47 0 299 0
29JUN26 430.00 P 0.00 0.00 0.00 0.72 +0.16 47 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 0.95 +0.18 47 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 1.29 +0.25 47 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 1.65 +0.27 47 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 2.18 +0.37 47 0 2,204 0
29JUN26 480.00 P 0.00 0.00 0.00 2.72 +0.38 47 0 4,066 0
29JUN26 490.00 P 0.00 0.00 0.00 3.50 +0.52 47 0 652 0
29JUN26 500.00 P 0.00 0.00 0.00 4.29 +0.53 47 0 225 0
29JUN26 510.00 P 0.00 0.00 0.00 5.36 +0.69 47 0 1,715 0
29JUN26 520.00 P 9.18 9.18 9.18 6.48 +0.70 47 1 39 +1
29JUN26 530.00 P 0.00 0.00 0.00 7.87 +0.90 47 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 9.42 +0.66 47 0 1,315 0
29JUN26 550.00 P 10.60 10.60 10.60 11.10 +1.05 47 2 581 +2
29JUN26 560.00 P 15.61 16.50 15.61 13.58 +1.53 48 2 103 +2
29JUN26 570.00 P 0.00 0.00 0.00 15.26 +0.72 47 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 17.82 +0.83 47 0 105 0
29JUN26 590.00 P 0.00 0.00 0.00 21.13 +1.39 48 0 179 0
29JUN26 600.00 P 28.70 29.18 28.70 24.06 +1.54 48 11 221 -3
29JUN26 610.00 P 32.50 32.50 32.50 27.56 +1.57 48 1 248 0
29JUN26 620.00 P 34.50 37.10 34.50 31.06 +1.60 48 15 311 +10
29JUN26 630.00 P 39.90 41.30 39.60 34.96 +1.69 48 20 404 0
29JUN26 640.00 P 0.00 0.00 0.00 39.23 +1.71 48 0 1,515 0
29JUN26 650.00 P 49.40 49.40 49.40 43.52 +1.74 49 2 583 0
29JUN26 660.00 P 0.00 0.00 0.00 48.37 +1.77 49 0 118 0
29JUN26 670.00 P 58.84 58.84 58.84 53.46 +1.79 49 1 100 -1
29JUN26 680.00 P 0.00 0.00 0.00 58.57 +1.81 49 0 36 0
29JUN26 690.00 P 72.50 75.50 72.50 64.28 +1.75 49 75 115 +70
29JUN26 700.00 P 0.00 0.00 0.00 70.19 +1.77 49 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 76.12 +1.79 49 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 82.58 +1.65 49 0 15 0
29JUN26 730.00 P 98.40 98.40 98.40 86.68 -0.94 47 5 5 +5
29JUN26 740.00 P 0.00 0.00 0.00 93.20 -1.12 47 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 100.06 -1.54 47 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 107.27 -1.75 47 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 114.50 -1.96 47 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 121.82 -2.47 47 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 129.67 -2.69 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 141.65 +1.20 51 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 145.40 -3.29 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 153.61 -3.72 47 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 166.86 +0.88 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 170.42 -4.24 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 178.86 -4.80 47 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 187.68 -5.09 47 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 196.54 -5.36 47 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 211.58 +0.49 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 220.78 +0.21 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 223.56 -6.51 47 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.68 +0.16 45 0 0 0
30JUL26 410.00 P 2.65 2.65 2.65 0.93 +0.17 46 15 15 +15
30JUL26 420.00 P 0.00 0.00 0.00 1.20 +0.25 45 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 1.55 +0.26 45 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 1.99 +0.35 45 0 1 0
30JUL26 450.00 P 0.00 0.00 0.00 2.53 +0.38 45 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 3.13 +0.45 45 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 3.92 +0.53 45 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 4.72 +0.54 45 0 0 0
30JUL26 490.00 P 8.10 8.10 8.10 5.82 +0.72 45 30 30 +30
30JUL26 500.00 P 0.00 0.00 0.00 6.95 +0.73 45 0 10 0
30JUL26 510.00 P 0.00 0.00 0.00 8.28 +0.92 45 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 9.85 +0.94 45 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 11.42 +0.96 45 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 13.44 +0.80 45 0 8 0
30JUL26 550.00 P 0.00 0.00 0.00 15.54 +1.19 45 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 17.72 +1.28 45 0 197 0
30JUL26 570.00 P 0.00 0.00 0.00 20.44 +0.83 45 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 23.16 +0.77 45 0 15 0
30JUL26 590.00 P 0.00 0.00 0.00 26.07 +0.85 45 0 8 0
30JUL26 600.00 P 34.00 34.00 34.00 29.49 +0.77 45 38 46 0
30JUL26 610.00 P 0.00 0.00 0.00 33.90 +1.67 46 0 15 0
30JUL26 620.00 P 44.00 44.50 44.00 37.64 +1.79 46 9 10 +8
30JUL26 630.00 P 47.30 48.00 47.30 41.94 +1.81 46 12 23 +8
30JUL26 640.00 P 0.00 0.00 0.00 46.26 +1.84 46 0 175 0
30JUL26 650.00 P 60.00 60.00 59.50 50.65 +1.86 46 15 37 +10
30JUL26 660.00 P 0.00 0.00 0.00 55.78 +1.89 47 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 60.90 +1.91 47 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 66.05 +1.93 47 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 71.80 +3.91 47 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 77.75 +4.11 47 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 83.70 +1.92 47 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 89.88 +4.33 47 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 93.80 -1.02 45 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 100.34 - 45 0 0 -
30JUL26 750.00 P 0.00 0.00 0.00 106.90 - 45 0 0 -
30JUL26 760.00 P 0.00 0.00 0.00 113.88 - 45 0 0 -
30JUL26 770.00 P 0.00 0.00 0.00 121.12 - 45 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 247 0
29SEP26 330.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.37 +0.07 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 0.67 +0.11 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.90 +0.13 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 1.15 +0.15 43 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 1.56 +0.24 43 0 45 0
29SEP26 400.00 P 4.35 4.50 4.35 1.87 +0.14 43 30 348 +30
29SEP26 410.00 P 0.00 0.00 0.00 2.48 +0.36 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 3.05 +0.38 43 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 3.64 +0.40 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 4.45 +0.41 43 0 1,562 0
29SEP26 450.00 P 8.79 8.79 8.79 5.42 +0.58 43 50 3,384 +50
29SEP26 460.00 P 0.00 0.00 0.00 6.40 +0.56 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 7.78 +0.79 43 0 202 0
29SEP26 480.00 P 12.61 12.61 12.61 9.08 +0.94 43 1 553 +1
29SEP26 490.00 P 0.00 0.00 0.00 10.72 +0.75 43 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 12.36 +0.76 43 0 239 0
29SEP26 510.00 P 0.00 0.00 0.00 14.20 +0.93 43 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 15.91 +0.46 43 0 130 0
29SEP26 530.00 P 0.00 0.00 0.00 18.04 +0.41 43 0 99 0
29SEP26 540.00 P 0.00 0.00 0.00 20.35 +0.50 43 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 23.10 +0.43 43 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 25.86 +0.37 43 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 28.65 +0.33 43 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 33.07 +1.29 43 0 37 0
29SEP26 590.00 P 0.00 0.00 0.00 36.63 +1.31 43 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 39.03 +0.16 43 0 153 0
29SEP26 610.00 P 53.61 53.61 53.22 44.24 +1.41 43 200 201 +200
29SEP26 620.00 P 56.80 56.80 56.80 48.58 +1.43 43 8 26 +8
29SEP26 630.00 P 0.00 0.00 0.00 52.93 +1.45 43 0 102 0
29SEP26 640.00 P 0.00 0.00 0.00 57.30 +1.47 44 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 62.42 +1.49 44 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 67.57 +1.51 44 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 72.74 +1.53 44 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 78.00 +1.48 44 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 83.96 +1.49 44 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 89.93 +1.52 44 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 95.90 +1.53 44 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 101.92 +4.34 44 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 105.48 +1.37 43 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 112.03 -1.93 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 118.59 +1.41 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 125.17 +1.41 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 132.18 -2.71 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 143.61 +5.42 45 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 146.68 +1.25 43 0 0 0
30DEC26 380.00 P 6.40 6.40 6.40 3.87 +0.53 43 1 356 0
30DEC26 390.00 P 0.00 0.00 0.00 4.61 +0.55 43 0 35 0
30DEC26 400.00 P 0.00 0.00 0.00 5.46 +0.56 43 0 1,205 0
30DEC26 410.00 P 0.00 0.00 0.00 6.38 +0.64 43 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 7.59 +0.76 43 0 46 0
30DEC26 430.00 P 9.68 9.68 9.68 8.79 +0.77 43 1 157 0
30DEC26 440.00 P 0.00 0.00 0.00 10.06 +0.84 43 0 217 0
30DEC26 450.00 P 14.00 14.90 14.00 11.71 +0.99 43 2 168 -1
30DEC26 460.00 P 0.00 0.00 0.00 13.37 +1.01 43 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 15.03 +1.03 43 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 17.13 +1.26 43 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 19.33 +1.28 43 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 21.53 +1.30 43 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 23.91 +1.48 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 26.74 +1.54 43 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 29.57 +1.56 43 0 24 0
30DEC26 540.00 P 30.83 35.00 30.83 32.42 +1.59 43 3 29 +3
30DEC26 550.00 P 0.00 0.00 0.00 35.56 +1.77 43 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 39.10 +1.79 43 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 42.65 +1.82 43 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 46.21 +1.85 43 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 50.01 +1.97 43 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 54.32 +2.01 43 0 23 0
30DEC26 610.00 P 0.00 0.00 0.00 58.63 +2.03 43 0 2 0
30DEC26 620.00 P 70.77 70.77 69.16 64.84 +3.94 43 45 17 +15
30DEC26 630.00 P 76.13 76.13 74.24 69.32 +4.10 44 45 46 +15
30DEC26 640.00 P 81.66 81.66 79.57 74.47 +4.30 44 45 130 0
30DEC26 650.00 P 85.12 85.12 85.12 77.40 +2.15 43 30 357 0
30DEC26 660.00 P 0.00 0.00 0.00 82.51 +2.17 43 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 87.64 +2.20 43 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 92.87 +2.15 43 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 98.75 +2.17 43 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 104.65 +2.20 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 110.55 +2.21 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 116.47 +2.23 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 122.44 +2.11 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 129.05 +2.11 43 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 135.69 +2.12 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 142.35 +2.14 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 149.02 +2.15 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 155.72 +2.15 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 162.73 +1.93 43 0 0 0
30MAR27 390.00 P 9.30 11.90 9.30 8.67 +1.14 43 5 129 +5
30MAR27 400.00 P 0.00 0.00 0.00 9.66 +0.90 43 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 10.96 +0.97 43 0 5 0
30MAR27 420.00 P 0.00 0.00 0.00 12.65 +1.17 43 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 14.36 +1.20 43 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 16.06 +1.21 43 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 18.04 +1.48 43 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 20.29 +1.51 43 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 22.55 +1.54 43 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 24.82 +1.57 43 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 27.44 +1.82 43 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 31.25 +2.77 43 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 33.23 +1.88 43 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 36.14 +1.91 43 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 39.28 +2.14 43 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 42.88 +2.17 43 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 46.50 +2.21 43 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 50.12 +2.24 43 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 53.76 +2.27 43 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 57.89 +2.43 43 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 62.27 +2.47 43 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 66.65 +2.49 43 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 71.05 +2.52 43 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 77.74 +4.83 44 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 82.76 +5.03 44 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 88.09 +5.23 44 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 93.42 +5.41 44 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 95.89 +2.71 43 0 17 0
30MAR27 670.00 P 100.00 100.00 100.00 101.10 +2.74 43 5 9 +5
30MAR27 680.00 P 0.00 0.00 0.00 106.43 +2.70 43 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 112.38 +2.73 43 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 118.34 +2.76 43 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 124.31 +2.78 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 130.30 +2.80 43 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 136.31 +2.82 43 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 142.45 +2.67 43 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 149.15 +2.69 43 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 155.86 +2.70 43 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 162.59 +2.73 43 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 169.33 +2.74 43 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 176.10 +2.76 43 0 0 0
TOTAL PUT 3,772 88,321 +2,363
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$ 4.56
29APR26 3.60 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.27 -0.02 19 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.18 -0.02 18 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 -0.01 19 0 52 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 20 0 331 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 -0.03 16 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.29 -0.03 16 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.16 -0.01 18 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.01 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 -0.01 18 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.03 13 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.03 15 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.01 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.01 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.01 19 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 20 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 21 0 1,215 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.01 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 -0.02 18 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.04 13 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 -0.03 16 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.03 18 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 -0.03 18 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 -0.01 19 0 8 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 0.00 20 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.01 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.03 16 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.03 17 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.04 17 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.03 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.03 18 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.02 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.02 19 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 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 25 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.02 17 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.04 15 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.03 17 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.01 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 6 0
30DEC26 5.25 C 0.11 0.11 0.11 0.10 -0.01 20 145 1,048 -145
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 0.04 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 -0.02 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 0.00 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 0.00 20 0 161 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 5.50 C 0.10 0.10 0.10 0.10 -0.01 20 145 148 +145
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 290 21,138 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 66 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 47 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 138 0
29APR26 4.50 P 0.06 0.07 0.06 0.06 0.00 23 2 537 +2
29APR26 4.60 P 0.00 0.00 0.00 0.11 0.00 23 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.26 +0.01 25 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.01 27 0 725 0
29APR26 5.00 P 0.49 0.49 0.49 0.45 +0.01 32 60 1,275 -60
29APR26 5.25 P 0.00 0.00 0.00 0.71 +0.02 51 0 315 0
29APR26 5.50 P 0.00 0.00 0.00 0.97 +0.03 69 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 1.23 +0.04 86 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.48 +0.04 97 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.73 +0.04 108 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.98 +0.04 117 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.23 +0.04 126 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.48 +0.04 134 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.73 +0.04 143 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.98 +0.04 150 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.15 +0.01 21 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 +0.01 21 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 0.00 20 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.01 22 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 745 0
28MAY26 5.25 P 0.00 0.00 0.00 0.71 +0.02 32 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 +0.03 43 0 50 0
28MAY26 5.75 P 0.00 0.00 0.00 1.23 +0.04 53 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.48 +0.04 60 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.73 +0.04 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.98 +0.04 72 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.23 +0.04 78 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.48 +0.04 83 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.73 +0.04 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.98 +0.04 92 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 0.09 +0.01 21 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 19 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 0.30 +0.02 21 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.01 22 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.04 22 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.03 23 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.03 25 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.04 27 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.03 32 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.03 37 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.03 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 +0.03 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.26 +0.03 44 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.03 48 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.04 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.01 +0.04 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.26 +0.04 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 +0.04 63 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 +0.04 66 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 0.02 +0.01 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.01 20 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 0.20 +0.01 20 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.02 21 0 0 0
30JUL26 4.80 P 0.40 0.40 0.40 0.38 0.00 19 30 30 +30
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.02 22 0 30 0
30JUL26 5.00 P 0.56 0.56 0.56 0.56 +0.02 21 30 90 +30
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 +0.04 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 +0.04 38 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.04 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.04 43 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 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.02 21 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.01 21 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 +0.01 21 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.01 21 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.01 21 0 238 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 +0.01 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 +0.01 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.05 30 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.04 32 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.04 33 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.04 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.04 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.02 35 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.04 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.04 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.04 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 0.00 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 0.00 21 0 800 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.01 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.01 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.01 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 0.00 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.01 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 0.00 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.01 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.01 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.02 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.03 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 +0.05 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 +0.03 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.05 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.05 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 22 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 0.12 +0.01 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.01 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.01 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.01 22 0 75 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.01 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.01 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.01 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.02 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.04 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.03 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.05 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.06 41 0 0 0
TOTAL PUT 122 18,374 +2
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$ 13.44
29APR26 7.75 C 0.00 0.00 0.00 5.70 +0.14 96 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.50 +0.17 143 0 3 0
29APR26 8.25 C 0.00 0.00 0.00 5.20 +0.14 83 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.95 +0.14 77 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.70 +0.14 71 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.56 +0.25 135 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.20 +0.14 58 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.95 +0.14 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.53 +0.20 98 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.02 +0.12 82 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.52 +0.14 69 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.96 +0.12 37 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.45 +0.06 0 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.06 +0.08 39 0 120 0
29APR26 13.00 C 0.70 0.70 0.70 0.72 +0.09 41 6 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.43 +0.04 40 0 150 0
29APR26 14.00 C 0.22 0.28 0.22 0.24 +0.02 40 25 193 -15
29APR26 14.50 C 0.14 0.16 0.14 0.12 0.00 40 289 131 -177
29APR26 15.00 C 0.07 0.08 0.07 0.06 0.00 41 208 716 -30
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 42 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.21 +0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.96 +0.13 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.72 +0.14 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.57 +0.24 80 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.22 +0.14 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.97 +0.10 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.83 +0.24 68 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.56 +0.19 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.07 +0.17 54 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.57 +0.19 46 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.08 +0.13 39 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.64 +0.09 36 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.27 +0.08 37 0 128 0
28MAY26 13.00 C 0.84 0.84 0.84 0.97 +0.10 38 7 61 -2
28MAY26 13.50 C 0.00 0.00 0.00 0.70 +0.07 37 0 258 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 +0.04 37 0 216 0
28MAY26 14.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 0.00 37 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 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.22 +0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.97 +0.14 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.72 +0.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.47 +0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.23 +0.14 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.98 +0.14 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.73 +0.14 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.50 +0.16 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.23 +0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 +0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 +0.13 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.57 +0.23 58 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.32 +0.23 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.03 +0.16 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.84 +0.25 51 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 +0.22 47 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.12 +0.22 44 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.62 +0.20 38 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.18 +0.10 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.79 +0.08 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.47 +0.13 37 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.17 +0.11 37 0 135 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 +0.07 36 0 181 0
29JUN26 14.00 C 0.00 0.00 0.00 0.68 +0.05 36 0 142 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 +0.04 36 0 148 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 0.00 36 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 0.00 36 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 0.00 36 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 36 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 0.03 -0.01 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 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 4.32 +0.20 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.03 +0.16 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.84 +0.20 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.59 +0.19 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.12 +0.16 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.63 +0.10 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.22 +0.09 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.84 +0.07 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.51 +0.07 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.26 +0.10 37 0 44 0
30JUL26 13.50 C 0.00 0.00 0.00 1.00 +0.05 36 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.79 +0.03 36 0 22 0
30JUL26 14.50 C 0.61 0.65 0.61 0.61 +0.01 36 30 105 +30
30JUL26 15.00 C 0.51 0.52 0.51 0.47 0.00 36 75 120 +45
30JUL26 15.50 C 0.41 0.41 0.41 0.35 -0.01 35 15 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.20 0.00 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 0.08 -0.01 36 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 6.48 +0.14 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.23 +0.14 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.98 +0.14 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.73 +0.14 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.50 +0.15 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.24 +0.14 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.99 +0.13 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.75 +0.14 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 +0.23 46 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.32 +0.18 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.03 +0.12 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 +0.22 41 0 10 0
29SEP26 10.00 C 3.45 3.45 3.45 3.64 +0.24 41 2 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 +0.21 39 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.79 +0.21 38 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 +0.18 37 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 +0.07 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 +0.05 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.52 +0.14 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.24 +0.07 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 +0.08 37 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.06 37 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 +0.04 37 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 +0.01 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.01 36 0 51 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.01 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 0.00 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 0.00 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 0.00 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.74 +0.14 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.50 +0.14 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.25 +0.13 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.01 +0.13 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.78 +0.13 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.64 +0.22 42 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 +0.13 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 +0.12 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 +0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 +0.20 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.32 +0.18 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 +0.19 36 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 +0.14 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 +0.14 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.03 +0.13 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.76 +0.09 35 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 +0.11 36 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.37 +0.10 36 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 +0.09 36 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 +0.08 36 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.05 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.03 36 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.03 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.03 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.03 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.02 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.85 +0.13 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.64 +0.13 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.43 +0.13 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.23 +0.13 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 +0.13 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.85 +0.13 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.49 +0.12 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.85 +0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 +0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 +0.15 35 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 +0.13 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.84 +0.12 35 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.64 +0.10 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 +0.09 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.08 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 +0.07 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.07 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 +0.06 36 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 +0.07 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.05 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 +0.07 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 +0.05 36 0 0 0
TOTAL CALL 657 16,659 -149
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 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 150 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 57 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 501 0
29APR26 12.50 P 0.15 0.15 0.12 0.11 -0.06 39 104 765 +96
29APR26 13.00 P 0.22 0.22 0.21 0.24 -0.08 38 118 260 +85
29APR26 13.50 P 0.46 0.46 0.43 0.45 -0.14 37 364 545 +363
29APR26 14.00 P 0.00 0.00 0.00 0.76 -0.15 37 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.20 -0.10 44 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.60 -0.14 39 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.12 -0.16 51 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.56 -0.15 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 825 0
28MAY26 12.00 P 0.00 0.00 0.00 0.16 -0.06 36 0 562 0
28MAY26 12.50 P 0.00 0.00 0.00 0.28 -0.08 36 0 448 0
28MAY26 13.00 P 0.00 0.00 0.00 0.46 -0.09 36 0 158 0
28MAY26 13.50 P 0.00 0.00 0.00 0.69 -0.13 35 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 0.97 -0.11 35 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.34 -0.13 36 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.74 -0.13 37 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.23 -0.13 42 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.66 -0.17 42 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.08 -0.20 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.57 -0.17 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.06 -0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.56 -0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 585 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.04 36 0 6,415 0
29JUN26 12.00 P 0.00 0.00 0.00 0.30 -0.06 36 0 1,262 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 -0.08 36 0 169 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.12 35 0 290 0
29JUN26 13.50 P 0.00 0.00 0.00 0.88 -0.14 35 0 136 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.14 36 0 183 0
29JUN26 14.50 P 0.00 0.00 0.00 1.55 -0.08 37 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.87 -0.13 35 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 -0.21 35 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.14 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.16 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.67 -0.19 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 -0.20 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 -0.23 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.06 -0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 40 0
30JUL26 12.00 P 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
30JUL26 12.50 P 0.73 0.73 0.73 0.63 -0.10 34 3 75 -3
30JUL26 13.00 P 0.00 0.00 0.00 0.85 -0.12 34 0 7 0
30JUL26 13.50 P 0.00 0.00 0.00 1.11 -0.14 34 0 118 0
30JUL26 14.00 P 1.45 1.45 1.39 1.41 -0.17 34 34 273 +34
30JUL26 14.50 P 0.00 0.00 0.00 1.74 -0.18 33 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.15 -0.21 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.57 -0.17 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.99 -0.19 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.41 -0.23 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.85 -0.21 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.31 -0.14 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.78 -0.14 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.26 -0.14 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.03 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.27 -0.04 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.38 -0.06 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.09 36 0 20 0
29SEP26 12.00 P 0.78 0.78 0.70 0.68 -0.10 36 10 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.90 -0.10 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.11 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 -0.14 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 -0.14 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 -0.14 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 -0.20 36 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.84 -0.13 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.15 -0.13 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 -0.13 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.99 -0.14 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.43 -0.14 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 -0.14 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.34 -0.14 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.81 -0.14 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.28 -0.14 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.32 -0.03 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.44 -0.03 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 -0.05 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.06 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 -0.08 36 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 -0.11 35 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.11 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.67 -0.13 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.97 -0.14 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.29 -0.15 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 -0.11 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.05 -0.12 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 -0.11 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.05 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.22 -0.06 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 -0.07 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 -0.07 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.07 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.91 -0.13 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.37 -0.13 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.27 -0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 -0.03 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
30MAR27 11.50 P 0.88 0.88 0.88 0.90 -0.06 35 5 8 +5
30MAR27 12.00 P 0.00 0.00 0.00 1.11 -0.07 35 0 24 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.08 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.59 -0.07 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 -0.07 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.13 -0.13 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.45 -0.14 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 -0.15 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.17 -0.07 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 -0.07 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 -0.08 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.32 -0.08 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.72 -0.09 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 -0.10 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 -0.10 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.01 -0.11 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.46 -0.11 35 0 0 0
TOTAL PUT 638 23,534 +580
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$ 1.11
29APR26 0.65 C 0.00 0.00 0.00 0.47 -0.02 173 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.42 -0.02 152 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.37 -0.02 133 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.32 -0.02 115 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.27 -0.02 98 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.22 -0.02 82 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 -0.01 38 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 75 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.47 -0.02 100 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.42 -0.02 88 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.37 -0.02 76 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.32 -0.02 66 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.07 -0.01 40 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.05 -0.01 42 0 55 0
28MAY26 1.20 C 0.00 0.00 0.00 0.03 -0.01 39 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.47 -0.02 73 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.42 -0.02 64 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 -0.02 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 -0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.02 0.00 42 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.47 -0.02 69 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.42 -0.02 61 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.33 -0.01 58 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 -0.02 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 -0.01 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 -0.01 39 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.30 -0.02 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.15 -0.01 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 -0.01 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 -0.01 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 -0.01 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 -0.01 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 -0.01 38 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 -0.01 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.28 -0.03 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 -0.01 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 60 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
TOTAL CALL 0 1,983 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 100 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 67 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.01 39 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.10 +0.02 42 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.14 +0.02 0 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.19 +0.02 0 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.24 +0.02 0 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.69 +0.02 0 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 81 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 0.00 37 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 36 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.08 +0.01 37 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.11 +0.01 34 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 +0.02 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.29 +0.02 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 39 0 100 0
29JUN26 1.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 0.00 39 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.14 +0.01 43 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 +0.02 51 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.02 58 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.02 62 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 +0.02 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 +0.02 68 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.02 72 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 +0.02 75 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.37 +0.01 36 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.47 +0.02 43 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.12 +0.01 39 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.01 38 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.26 +0.02 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.91 +0.02 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.01 +0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.11 +0.02 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.21 +0.03 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.21 +0.02 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.32 +0.02 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.36 +0.02 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 35 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.02 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.67 +0.02 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.17 +0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.20 +0.01 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.23 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.02 38 0 0 0
TOTAL PUT 0 978 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.39
29APR26 2.00 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.40 +0.01 38 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.30 0.00 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.22 0.00 33 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.15 0.00 34 0 36 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 0.00 32 0 95 0
29APR26 3.50 C 0.05 0.06 0.05 0.05 -0.01 32 16 63 -8
29APR26 3.60 C 0.00 0.00 0.00 0.03 0.00 34 0 91 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.20 +0.01 67 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.10 +0.01 60 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.90 +0.01 48 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.80 +0.01 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.70 +0.02 36 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.40 0.00 21 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 0.00 27 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.18 -0.01 29 0 15 0
28MAY26 3.40 C 0.00 0.00 0.00 0.13 0.00 30 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.10 0.00 32 0 29 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 0.00 33 0 3 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.01 34 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 33 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.59 +0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.30 +0.01 65 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.20 +0.01 59 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.10 +0.01 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.90 +0.01 43 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.70 +0.02 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.49 0.00 0 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 0.00 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.26 0.00 28 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 0.00 31 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 0.00 31 0 31 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 0.00 31 0 5 0
29JUN26 3.60 C 0.09 0.09 0.09 0.09 0.00 31 2 33 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 33 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
29JUN26 4.10 C 0.04 0.04 0.04 0.02 0.00 33 9 24 +9
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 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 0.90 +0.01 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.80 +0.01 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 0.00 22 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 +0.01 32 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 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.40 +0.01 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 +0.01 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 +0.01 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 +0.01 33 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.80 +0.01 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 0.00 22 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.01 29 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.45 0.00 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 0.00 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 0.00 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 0.00 30 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 0.00 31 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 30 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.40 +0.01 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 +0.01 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.10 +0.01 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.00 +0.01 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.01 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.01 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 0.00 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 0.00 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 0.00 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.01 30 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 0.00 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 0.00 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 0.00 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 0.00 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 30 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.20 +0.01 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 +0.01 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 +0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 0.00 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 0.00 29 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 +0.01 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 0.00 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 0.00 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 +0.01 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 0.00 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 0.00 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 0.00 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 30 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
TOTAL CALL 27 5,513 +3
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 42 0
29APR26 3.00 P 0.01 0.01 0.01 0.01 0.00 41 1 56 -1
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 40 0 98 0
29APR26 3.20 P 0.01 0.01 0.01 0.03 0.00 35 1 107 0
29APR26 3.30 P 0.07 0.07 0.07 0.06 -0.01 35 10 86 +6
29APR26 3.40 P 0.11 0.11 0.10 0.11 -0.01 37 12 36 +10
29APR26 3.50 P 0.00 0.00 0.00 0.17 -0.01 37 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.24 -0.01 36 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.43 -0.01 47 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.53 0.00 55 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.63 0.00 61 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 31 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 26 0
28MAY26 3.00 P 0.04 0.04 0.04 0.03 -0.01 28 7 48 +7
28MAY26 3.10 P 0.06 0.06 0.06 0.06 -0.01 30 3 51 +3
28MAY26 3.20 P 0.11 0.11 0.11 0.10 -0.01 31 1 25 +1
28MAY26 3.30 P 0.14 0.14 0.14 0.14 -0.02 30 1 25 +1
28MAY26 3.40 P 0.23 0.23 0.23 0.21 0.00 32 3 30 +3
28MAY26 3.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.44 -0.01 34 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.53 -0.01 36 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 0.00 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.73 +0.01 44 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.83 +0.01 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.91 0.00 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.02 +0.01 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.12 +0.01 54 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.22 +0.01 58 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.32 +0.01 61 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 28 0
29JUN26 3.00 P 0.07 0.07 0.07 0.06 -0.01 29 3 20 +3
29JUN26 3.10 P 0.09 0.09 0.09 0.09 -0.01 29 4 203 +4
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.01 29 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.24 -0.01 30 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.47 -0.01 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.65 0.00 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.84 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.03 -0.01 44 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 -0.01 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 0.00 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.32 -0.01 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 0.00 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.09 0.00 30 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.41 -0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.58 -0.01 34 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.66 -0.01 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.84 -0.01 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.12 -0.01 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.22 -0.02 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 30 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.01 29 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.02 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 -0.01 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 0.00 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.78 0.00 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 -0.01 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 +0.01 36 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 -0.01 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 -0.01 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 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 10 0
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 0.10 -0.01 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 28 0 6 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 29 0 9 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 0.00 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 0.00 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.01 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 -0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.01 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
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 0.13 -0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 0.00 29 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 0.00 29 0 4 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.01 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.01 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 0.00 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.53 0.00 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.67 0.00 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 -0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 -0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
TOTAL PUT 46 5,977 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 37.52
29APR26 23.00 C 0.00 0.00 0.00 14.54 -0.85 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.54 -0.85 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.52 -0.87 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.55 -0.84 62 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.53 -0.86 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.58 -0.83 67 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.59 -0.79 62 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.57 -0.88 49 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.60 -0.83 50 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.65 -0.82 49 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.75 -0.80 50 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 3.90 -0.76 50 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 3.13 -0.71 50 0 119 0
29APR26 36.00 C 2.52 2.52 2.52 2.52 -0.59 52 5 179 0
29APR26 37.00 C 1.89 1.89 1.89 1.89 -0.55 51 2 180 -2
29APR26 38.00 C 0.00 0.00 0.00 1.39 -0.49 50 0 151 0
29APR26 39.00 C 0.98 1.00 0.91 1.00 -0.42 50 5 251 +4
29APR26 40.00 C 0.71 0.77 0.62 0.71 -0.33 51 5 187 0
29APR26 41.00 C 0.00 0.00 0.00 0.48 -0.27 50 0 191 0
29APR26 42.00 C 0.33 0.33 0.33 0.32 -0.21 50 1 689 -1
29APR26 43.00 C 0.25 0.25 0.24 0.20 -0.16 50 2 95 -2
29APR26 44.00 C 0.00 0.00 0.00 0.13 -0.11 50 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 179 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.05 51 0 115 0
29APR26 47.00 C 0.07 0.07 0.07 0.03 -0.03 51 1 85 0
29APR26 48.00 C 0.07 0.07 0.06 0.02 -0.02 52 23 31 -23
29APR26 49.00 C 0.03 0.03 0.03 0.01 -0.02 51 10 28 +10
28MAY26 23.00 C 0.00 0.00 0.00 14.60 -0.84 69 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.62 -0.79 68 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.65 -0.83 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.64 -0.86 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.75 -0.77 67 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.80 -0.77 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.85 -0.67 61 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.89 -0.69 57 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 6.96 -0.80 54 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 6.07 -0.75 51 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 5.29 -0.71 51 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 4.56 -0.67 51 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 3.98 -0.55 53 0 129 0
28MAY26 36.00 C 3.45 3.45 3.45 3.29 -0.63 52 10 102 +10
28MAY26 37.00 C 0.00 0.00 0.00 2.74 -0.59 51 0 114 0
28MAY26 38.00 C 2.29 2.30 2.29 2.28 -0.48 51 26 110 +26
28MAY26 39.00 C 1.84 1.84 1.84 1.88 -0.42 51 1 100 +1
28MAY26 40.00 C 1.55 1.55 1.55 1.54 -0.36 52 1 54 0
28MAY26 41.00 C 0.00 0.00 0.00 1.26 -0.30 52 0 105 0
28MAY26 42.00 C 1.00 1.00 1.00 1.01 -0.28 52 1 86 0
28MAY26 43.00 C 0.76 0.76 0.76 0.81 -0.23 52 1 46 0
28MAY26 44.00 C 0.00 0.00 0.00 0.64 -0.19 52 0 10 0
28MAY26 45.00 C 0.00 0.00 0.00 0.50 -0.17 52 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.39 -0.13 52 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.30 -0.11 52 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 -0.09 52 0 39 0
28MAY26 49.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 18 0
29JUN26 9.75 C 0.00 0.00 0.00 27.77 -0.87 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.54 -0.85 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.08 -0.81 164 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.55 -0.84 126 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.04 -0.85 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.55 -0.84 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.05 -0.84 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.55 -0.84 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.06 -0.84 112 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.55 -0.85 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.05 -0.85 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.56 -0.84 94 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.06 -0.84 86 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.55 -0.85 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.06 -0.84 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.56 -0.85 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.04 -0.87 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.57 -0.84 80 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 19.09 -0.82 88 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.57 -0.84 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.02 -0.89 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.52 -0.89 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.60 -0.82 75 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.60 -0.82 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.64 -0.80 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.62 -0.79 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.65 -0.83 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.68 -0.82 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.75 -0.77 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.80 -0.77 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.85 -0.73 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.96 -0.70 53 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.23 -0.55 56 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 6.25 -0.69 50 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 5.51 -0.67 50 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.83 -0.62 50 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 4.22 -0.70 50 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 3.65 -0.54 50 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 3.23 -0.43 51 0 412 0
29JUN26 38.00 C 2.72 2.72 2.72 2.73 -0.42 51 8 83 0
29JUN26 39.00 C 2.33 2.33 2.33 2.34 -0.38 51 15 71 -12
29JUN26 40.00 C 2.19 2.19 1.93 2.01 -0.34 51 2 34 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.72 -0.30 51 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.47 -0.27 51 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 1.26 -0.23 51 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 1.07 -0.19 51 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.90 -0.17 51 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 0.76 -0.14 51 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.63 -0.13 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.53 -0.11 51 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.37 -0.08 51 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.23 -0.06 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 11.73 -0.77 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.82 -0.70 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.97 -0.60 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.05 -0.63 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.12 -0.68 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.45 -0.54 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.50 -0.71 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.83 -0.63 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.18 -0.61 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.63 -0.55 50 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 4.16 -0.46 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.68 -0.46 50 0 0 0
30JUL26 38.00 C 3.29 3.29 3.10 3.23 -0.42 50 3 17 +1
30JUL26 39.00 C 2.83 2.83 2.78 2.86 -0.38 50 3 15 0
30JUL26 40.00 C 2.50 2.50 2.46 2.52 -0.35 50 3 4 +3
30JUL26 41.00 C 2.24 2.24 2.24 2.23 -0.32 50 1 2 +1
30JUL26 42.00 C 1.95 1.95 1.95 1.98 -0.31 50 1 5 +1
30JUL26 43.00 C 0.00 0.00 0.00 1.75 -0.25 50 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.55 -0.23 51 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.35 -0.22 51 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.19 -0.19 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 1.03 -0.19 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.91 -0.15 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.06 -0.85 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.57 -0.84 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.10 -0.81 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.59 -0.82 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.07 -0.84 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.60 -0.81 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.61 -0.81 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.60 -0.82 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.64 -0.80 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.62 -0.79 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.76 -0.72 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.89 -0.63 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.04 -0.57 55 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.07 -0.77 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.32 -0.59 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.56 -0.56 51 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 -0.60 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.18 -0.51 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.49 -0.58 49 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 5.93 -0.54 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.47 -0.48 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.04 -0.41 50 0 58 0
29SEP26 37.00 C 4.52 4.52 4.52 4.61 -0.44 50 1 421 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 -0.39 50 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 -0.37 50 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.51 -0.38 50 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.21 -0.35 50 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 2.93 -0.31 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.67 -0.30 50 500 1,065 +500
29SEP26 44.00 C 0.00 0.00 0.00 2.43 -0.28 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.23 -0.21 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.28 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.77 -0.20 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 -0.16 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.46 -0.16 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.15 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.03 -0.15 50 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.80 -0.08 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.61 -0.10 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 -0.06 50 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 15.65 -0.77 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.71 -0.73 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.79 -0.70 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.00 -0.58 52 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.07 -0.66 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.27 -0.63 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.51 -0.62 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.81 -0.58 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.22 -0.53 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.57 -0.48 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.99 -0.46 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.41 -0.47 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.85 -0.53 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.36 -0.47 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 6.03 -0.38 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.62 -0.43 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.24 -0.40 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.89 -0.38 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.37 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 -0.38 48 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.96 -0.36 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.69 -0.35 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.45 -0.32 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.32 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.98 -0.32 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.74 -0.28 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.59 -0.22 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 -0.23 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 14.85 -0.70 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.00 -0.68 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.21 -0.65 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.46 -0.62 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.78 -0.57 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.08 -0.58 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.49 -0.52 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.90 -0.50 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.28 -0.54 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.80 -0.45 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.30 -0.43 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.82 -0.41 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.38 -0.38 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.91 -0.41 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.55 -0.45 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.14 -0.49 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.77 -0.47 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.47 -0.42 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.16 -0.43 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.88 -0.39 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.60 -0.31 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.36 -0.28 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.12 -0.30 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.88 -0.31 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.67 -0.26 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.46 -0.26 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.29 -0.20 48 0 0 0
TOTAL CALL 631 14,189 +518
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 37 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 0.00 85 1 20 -1
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
29APR26 29.00 P 0.04 0.04 0.04 0.01 0.00 51 1 83 +1
29APR26 30.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 105 0
29APR26 31.00 P 0.10 0.10 0.10 0.05 +0.01 50 1 122 +1
29APR26 32.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 171 0
29APR26 33.00 P 0.28 0.28 0.26 0.20 +0.05 50 3 113 +3
29APR26 34.00 P 0.40 0.40 0.40 0.36 +0.09 50 1 151 0
29APR26 35.00 P 0.64 0.64 0.61 0.59 +0.14 50 6 171 +3
29APR26 36.00 P 0.93 0.98 0.93 0.88 +0.17 50 2 126 -1
29APR26 37.00 P 1.39 1.39 1.39 1.29 +0.24 49 1 134 -1
29APR26 38.00 P 1.89 1.89 1.87 1.80 +0.33 49 28 240 +22
29APR26 39.00 P 0.00 0.00 0.00 2.44 +0.44 50 0 138 0
29APR26 40.00 P 0.00 0.00 0.00 3.14 +0.50 50 0 127 0
29APR26 41.00 P 0.00 0.00 0.00 3.91 +0.60 50 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.75 +0.64 49 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 5.65 +0.70 50 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.57 +0.74 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.53 +0.78 50 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 8.57 +0.82 60 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.54 +0.80 61 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.50 +0.79 58 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.51 +0.79 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 2 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 32 0
28MAY26 28.00 P 0.32 0.32 0.32 0.23 +0.05 52 1 52 -1
28MAY26 29.00 P 0.42 0.42 0.42 0.35 +0.08 52 2 78 0
28MAY26 30.00 P 0.56 0.57 0.56 0.51 +0.10 52 10 70 +3
28MAY26 31.00 P 0.75 0.75 0.75 0.72 +0.13 52 1 39 +1
28MAY26 32.00 P 0.96 1.03 0.96 1.00 +0.18 52 3 100 +3
28MAY26 33.00 P 1.25 1.29 1.25 1.30 +0.21 52 3 147 +1
28MAY26 34.00 P 0.00 0.00 0.00 1.65 +0.23 51 0 102 0
28MAY26 35.00 P 0.00 0.00 0.00 2.09 +0.29 51 0 98 0
28MAY26 36.00 P 2.61 2.61 2.61 2.59 +0.34 51 15 62 -15
28MAY26 37.00 P 3.22 3.22 3.17 3.15 +0.39 51 19 110 +15
28MAY26 38.00 P 3.85 3.85 3.84 3.82 +0.49 51 32 95 +30
28MAY26 39.00 P 0.00 0.00 0.00 4.49 +0.51 51 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 5.21 +0.54 51 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 5.98 +0.56 51 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.84 +0.66 53 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.72 +0.64 54 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.59 +0.65 54 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.43 +0.56 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.36 +0.60 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.31 +0.62 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.25 +0.63 55 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.22 +0.65 57 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 97 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 67 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 60 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 +0.01 54 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.04 51 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.06 51 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.08 51 0 3 0
29JUN26 28.00 P 0.57 0.57 0.57 0.54 +0.11 51 1 68 0
29JUN26 29.00 P 0.71 0.76 0.71 0.73 +0.14 51 25 187 +1
29JUN26 30.00 P 0.93 0.96 0.93 0.96 +0.16 51 4 188 0
29JUN26 31.00 P 1.22 1.22 1.22 1.22 +0.18 51 7 185 0
29JUN26 32.00 P 1.50 1.52 1.50 1.52 +0.22 50 16 33 -6
29JUN26 33.00 P 1.92 1.92 1.92 1.88 +0.25 50 15 150 0
29JUN26 34.00 P 0.00 0.00 0.00 2.29 +0.30 50 0 311 0
29JUN26 35.00 P 2.81 2.81 2.81 2.76 +0.34 50 10 87 0
29JUN26 36.00 P 0.00 0.00 0.00 3.28 +0.39 50 0 95 0
29JUN26 37.00 P 3.91 3.91 3.89 3.89 +0.48 50 30 463 +20
29JUN26 38.00 P 4.48 4.52 4.46 4.49 +0.50 50 65 116 +28
29JUN26 39.00 P 0.00 0.00 0.00 5.09 +0.46 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.80 +0.48 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.53 +0.45 50 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 7.36 +0.54 51 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.17 +0.57 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.02 +0.60 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.87 +0.62 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.59 +0.48 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.49 +0.51 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.40 +0.51 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.32 +0.53 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.26 +0.55 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.72 +0.66 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.15 +0.70 53 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.60 +0.73 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.04 +0.72 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.48 +0.08 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.65 +0.10 51 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.85 +0.14 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.09 +0.16 51 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.37 +0.18 51 0 0 0
30JUL26 31.00 P 1.75 1.75 1.75 1.70 +0.23 51 12 12 +12
30JUL26 32.00 P 0.00 0.00 0.00 2.04 +0.24 51 0 235 0
30JUL26 33.00 P 2.51 2.51 2.51 2.42 +0.27 50 15 62 0
30JUL26 34.00 P 2.90 2.90 2.90 2.87 +0.33 50 15 161 +11
30JUL26 35.00 P 3.33 3.33 3.33 3.34 +0.36 50 15 135 +15
30JUL26 36.00 P 3.90 3.96 3.85 3.86 +0.39 50 60 61 +45
30JUL26 37.00 P 0.00 0.00 0.00 4.42 +0.43 50 0 11 0
30JUL26 38.00 P 0.00 0.00 0.00 5.02 +0.46 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.63 +0.44 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 6.38 +0.54 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.03 +0.38 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.85 +0.47 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.54 +0.40 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.35 +0.43 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.25 +0.52 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.09 +0.53 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.95 +0.54 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.74 +0.56 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.02 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.06 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.08 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.08 50 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 +0.12 50 0 11 0
29SEP26 26.00 P 0.00 0.00 0.00 0.93 +0.14 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.15 +0.15 50 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 +0.20 50 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.67 +0.19 50 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.07 +0.31 50 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.41 +0.28 50 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.79 +0.24 50 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.23 +0.28 50 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 3.69 +0.30 50 0 54 0
29SEP26 35.00 P 4.23 4.23 4.18 4.20 +0.40 50 30 49 +30
29SEP26 36.00 P 0.00 0.00 0.00 4.73 +0.46 50 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.26 +0.45 49 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 5.87 +0.48 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.50 +0.50 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.17 +0.48 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.86 +0.50 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.52 +0.46 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.26 +0.39 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.03 +0.43 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.81 +0.43 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.70 +0.53 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.52 +0.54 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.38 +0.62 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.20 +0.60 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.06 +0.55 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.30 +0.59 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.55 +0.58 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.88 +0.66 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.19 +0.62 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.07 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 +0.09 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.12 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.14 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.50 +0.15 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.80 +0.18 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.11 +0.19 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.48 +0.23 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 2.87 +0.24 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.29 +0.28 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.74 +0.31 50 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.19 +0.32 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 +0.34 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.21 +0.37 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.76 +0.40 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.34 +0.45 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.95 +0.48 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.58 +0.45 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.24 +0.47 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.92 +0.49 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.61 +0.49 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.34 +0.48 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.02 +0.42 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.78 +0.48 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.62 +0.56 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.40 +0.57 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.21 +0.58 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.02 +0.59 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 +0.13 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.42 +0.13 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 +0.16 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 +0.17 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 2.31 +0.17 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.69 +0.22 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.08 +0.23 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.49 +0.25 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.93 +0.32 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.38 +0.34 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.86 +0.36 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.36 +0.35 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.90 +0.39 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.41 +0.36 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.00 +0.37 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.69 +0.46 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.32 +0.48 49 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.94 +0.49 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 +0.51 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.32 +0.50 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.03 +0.47 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.76 +0.48 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.51 +0.49 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.26 +0.48 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.04 +0.49 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.82 +0.50 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.63 +0.51 49 0 0 0
TOTAL PUT 450 7,635 +220
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
17APR26 50.00 C 0.00 0.00 0.00 31.15 -0.12 194 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 28.64 -0.13 169 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 26.15 -0.12 158 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 23.64 -0.16 136 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 21.14 -0.16 120 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 18.65 -0.15 110 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 16.15 -0.16 95 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 13.62 -0.04 60 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 11.12 -0.04 48 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 8.62 -0.05 36 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 6.13 -0.05 32 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 3.64 -0.18 22 0 1 0
17APR26 80.00 C 0.00 0.00 0.00 1.27 -0.09 15 0 238 0
17APR26 82.50 C 0.06 0.09 0.06 0.07 -0.08 13 217 386 +217
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 31.16 - 111 0 0 -
24APR26 52.50 C 0.00 0.00 0.00 28.67 - 104 0 0 -
24APR26 55.00 C 0.00 0.00 0.00 26.16 - 89 0 0 -
24APR26 57.50 C 0.00 0.00 0.00 23.67 - 83 0 0 -
24APR26 60.00 C 0.00 0.00 0.00 21.17 - 73 0 0 -
24APR26 62.50 C 0.00 0.00 0.00 18.67 - 64 0 0 -
24APR26 65.00 C 0.00 0.00 0.00 16.17 - 55 0 0 -
24APR26 67.50 C 0.00 0.00 0.00 13.65 - 35 0 0 -
24APR26 70.00 C 0.00 0.00 0.00 11.15 - 24 0 0 -
24APR26 72.50 C 0.00 0.00 0.00 8.65 - 0 0 0 -
24APR26 75.00 C 0.00 0.00 0.00 6.17 - 21 0 0 -
24APR26 77.50 C 0.00 0.00 0.00 3.72 - 17 0 0 -
24APR26 80.00 C 1.29 1.52 1.29 1.57 - 15 112 112 -
24APR26 82.50 C 0.24 0.34 0.24 0.36 - 15 75 75 -
24APR26 85.00 C 0.00 0.00 0.00 0.04 - 15 0 0 -
24APR26 87.50 C 0.00 0.00 0.00 0.01 - 18 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
24APR26 92.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
24APR26 95.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
24APR26 97.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
24APR26 100.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
24APR26 102.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
24APR26 107.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
24APR26 110.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 32.16 -0.15 86 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.18 -0.12 94 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.69 -0.11 87 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.17 -0.13 70 0 0 0
29APR26 57.50 C 23.21 23.52 23.21 23.68 -0.14 66 3 4 +1
29APR26 60.00 C 20.82 20.96 20.82 21.18 -0.14 58 3 3 +1
29APR26 62.50 C 0.00 0.00 0.00 18.68 -0.15 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.18 -0.15 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.67 -0.02 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.17 -0.03 0 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 8.68 -0.03 20 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 6.33 +0.07 26 0 531 0
29APR26 77.50 C 0.00 0.00 0.00 3.78 -0.09 15 0 1,337 0
29APR26 80.00 C 1.39 1.61 1.39 1.70 -0.09 14 11 5,574 +7
29APR26 82.50 C 0.33 0.43 0.33 0.43 -0.08 13 442 5,361 +116
29APR26 85.00 C 0.09 0.09 0.09 0.06 -0.04 13 40 5,678 -28
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 2,099 0
29APR26 90.00 C 0.04 0.04 0.04 0.01 0.00 20 1 986 -1
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,734 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.28 -0.03 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.28 -0.12 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.79 -0.01 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.30 0.00 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.81 -0.18 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.31 -0.18 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.86 -0.12 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.34 -0.16 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.80 -0.01 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.32 -0.01 18 0 59 0
28MAY26 72.50 C 8.45 8.78 8.45 8.85 -0.03 16 20 100 0
28MAY26 75.00 C 6.07 6.48 6.04 6.58 +0.10 18 40 1,480 +10
28MAY26 77.50 C 0.00 0.00 0.00 4.30 +0.04 15 0 1,162 0
28MAY26 80.00 C 2.32 2.32 2.32 2.32 -0.03 13 100 2,015 0
28MAY26 82.50 C 0.82 1.00 0.80 0.97 +0.01 12 87 3,824 +67
28MAY26 85.00 C 0.28 0.35 0.28 0.35 0.00 13 85 2,480 +82
28MAY26 87.50 C 0.10 0.10 0.10 0.12 +0.01 13 4 1,589 +4
28MAY26 90.00 C 0.00 0.00 0.00 0.04 0.00 14 0 1,666 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 32.37 -0.09 62 0 0 0
29JUN26 50.00 C 31.09 31.09 31.09 31.32 -0.14 55 1 1 +1
29JUN26 52.50 C 0.00 0.00 0.00 28.82 -0.16 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.32 -0.17 43 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 23.83 -0.16 39 0 79 0
29JUN26 60.00 C 21.22 21.22 21.22 21.34 -0.17 35 5 25 +5
29JUN26 62.50 C 0.00 0.00 0.00 18.86 -0.36 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 16.36 -0.15 27 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 13.87 +0.03 23 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 11.46 -0.05 23 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 8.88 -0.01 15 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 6.58 +0.08 16 0 2,688 0
29JUN26 77.50 C 0.00 0.00 0.00 4.30 +0.01 14 0 1,164 0
29JUN26 80.00 C 0.00 0.00 0.00 2.49 -0.03 14 1,000 5,087 +1,000
29JUN26 82.50 C 0.00 0.00 0.00 1.15 -0.04 13 0 2,533 0
29JUN26 85.00 C 0.50 0.54 0.50 0.50 -0.04 13 26 6,365 0
29JUN26 87.50 C 0.24 0.24 0.24 0.21 -0.03 14 3 2,460 +3
29JUN26 90.00 C 0.13 0.13 0.13 0.09 -0.02 15 9 3,109 -9
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 1,693 0
29JUN26 95.00 C 0.05 0.05 0.05 0.02 -0.01 16 20 2,093 -20
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 479 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 32.37 -0.09 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.32 -0.14 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.82 -0.16 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.33 -0.16 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.84 -0.15 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.34 -0.18 32 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 18.87 -0.35 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.37 -0.14 26 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.87 +0.03 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.46 -0.05 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.88 -0.01 14 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.58 +0.07 15 0 0 0
30JUL26 77.50 C 4.10 4.31 4.10 4.31 -0.04 13 150 360 +150
30JUL26 80.00 C 0.00 0.00 0.00 2.64 -0.06 14 0 208 0
30JUL26 82.50 C 1.26 1.26 1.26 1.39 -0.06 13 10 46 0
30JUL26 85.00 C 0.66 0.78 0.66 0.71 -0.06 14 137 210 +137
30JUL26 87.50 C 0.40 0.40 0.40 0.35 -0.06 14 12 110 +12
30JUL26 90.00 C 0.00 0.00 0.00 0.18 -0.04 15 0 40 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 -0.03 15 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.02 16 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.37 -0.09 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.32 -0.14 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.82 -0.16 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.33 -0.17 36 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.85 -0.17 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.36 -0.18 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.87 -0.35 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.38 -0.13 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.87 -0.34 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.46 -0.05 19 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 8.89 -0.02 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.65 -0.03 14 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 4.70 -0.05 14 0 379 0
29SEP26 80.00 C 2.87 2.87 2.87 3.43 -0.06 16 1 2,274 -1
29SEP26 82.50 C 0.00 0.00 0.00 2.54 -0.08 17 2 778 +2
29SEP26 85.00 C 1.07 1.18 1.07 1.92 0.00 18 102 2,696 +81
29SEP26 87.50 C 0.00 0.00 0.00 1.48 +0.06 19 0 1,431 0
29SEP26 90.00 C 0.51 0.51 0.51 1.17 +0.11 20 21 3,327 +19
29SEP26 92.50 C 0.35 0.35 0.35 0.95 +0.15 21 4 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.77 +0.15 22 0 1,187 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 +0.17 23 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.54 +0.18 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.46 +0.17 25 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.39 +0.17 26 0 158 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 +0.17 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.31 +0.16 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 +0.17 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 +0.16 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.25 +0.16 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 +0.15 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 32.37 -0.09 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.32 -0.14 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.83 -0.15 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.34 -0.16 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.85 -0.17 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.36 -0.18 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.87 -0.35 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.38 -0.15 20 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 13.87 -0.34 16 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 11.46 -0.05 16 0 118 0
30DEC26 72.50 C 0.00 0.00 0.00 9.23 -0.07 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.27 -0.11 16 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.46 -0.12 15 0 1,495 0
30DEC26 80.00 C 3.24 3.24 3.24 4.16 -0.13 15 113 941 0
30DEC26 82.50 C 0.00 0.00 0.00 3.12 -0.12 15 0 709 0
30DEC26 85.00 C 1.51 1.65 1.51 2.52 0.00 16 30 2,079 +10
30DEC26 87.50 C 0.00 0.00 0.00 2.07 +0.11 17 0 2,775 0
30DEC26 90.00 C 0.00 0.00 0.00 1.72 +0.20 18 0 845 0
30DEC26 92.50 C 0.00 0.00 0.00 1.44 +0.26 19 0 621 0
30DEC26 95.00 C 0.00 0.00 0.00 1.24 +0.33 20 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 1.07 +0.34 21 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.95 +0.38 22 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.85 +0.40 23 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 +0.39 24 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.71 +0.42 25 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.65 +0.41 25 0 200 0
30DEC26 112.50 C 0.09 0.09 0.09 0.61 +0.41 26 18 20 +18
30DEC26 115.00 C 0.00 0.00 0.00 0.57 +0.41 27 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.54 +0.40 28 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.37 -0.10 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.32 -0.15 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.83 -0.15 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.34 -0.16 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.85 -0.17 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.36 -0.18 22 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 18.87 -0.35 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.38 -0.15 17 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 13.90 -0.31 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 11.46 -0.17 13 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 9.53 -0.07 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 7.75 -0.08 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.03 -0.09 14 0 187 0
30MAR27 80.00 C 3.80 3.80 3.80 4.78 -0.10 14 20 139 +20
30MAR27 82.50 C 0.00 0.00 0.00 3.73 -0.09 15 0 147 0
30MAR27 85.00 C 0.00 0.00 0.00 3.09 -0.07 15 0 170 0
30MAR27 87.50 C 1.61 1.61 1.61 2.59 -0.04 16 1 244 +1
30MAR27 90.00 C 1.28 1.28 1.28 2.19 -0.02 17 100 159 +95
30MAR27 92.50 C 0.00 0.00 0.00 1.90 +0.01 18 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.63 +0.02 19 0 42 0
30MAR27 97.50 C 0.00 0.00 0.00 1.46 +0.04 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.29 +0.05 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.17 +0.06 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 +0.07 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.98 +0.09 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.91 +0.08 24 0 12 0
TOTAL CALL 3,025 101,755 +2,000
17APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 0.02 -0.05 22 0 97 0
17APR26 80.00 P 0.30 0.30 0.12 0.12 -0.06 14 144 967 +94
17APR26 82.50 P 0.00 0.00 0.00 1.45 -0.02 13 0 2 0
17APR26 85.00 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 23.90 0.00 0 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 28.90 0.00 0 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
24APR26 52.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
24APR26 55.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
24APR26 57.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
24APR26 60.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
24APR26 62.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
24APR26 65.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24APR26 67.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
24APR26 70.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
24APR26 72.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
24APR26 75.00 P 0.00 0.00 0.00 0.01 - 19 0 0 -
24APR26 77.50 P 0.09 0.09 0.09 0.07 - 17 9 9 -
24APR26 80.00 P 0.57 0.57 0.35 0.37 - 14 104 102 -
24APR26 82.50 P 1.60 1.60 1.60 1.66 - 14 1 1 -
24APR26 85.00 P 0.00 0.00 0.00 3.92 - 16 0 0 -
24APR26 87.50 P 0.00 0.00 0.00 6.40 - 0 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 8.90 - 0 0 0 -
24APR26 92.50 P 0.00 0.00 0.00 11.40 - 0 0 0 -
24APR26 95.00 P 0.00 0.00 0.00 13.90 - 0 0 0 -
24APR26 97.50 P 0.00 0.00 0.00 16.40 - 0 0 0 -
24APR26 100.00 P 0.00 0.00 0.00 18.90 - 0 0 0 -
24APR26 102.50 P 0.00 0.00 0.00 21.40 - 0 0 0 -
24APR26 105.00 P 0.00 0.00 0.00 23.90 - 0 0 0 -
24APR26 107.50 P 0.00 0.00 0.00 26.40 - 0 0 0 -
24APR26 110.00 P 0.00 0.00 0.00 28.90 - 0 0 0 -
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 22 0 3,163 0
29APR26 75.00 P 0.03 0.03 0.03 0.02 -0.04 18 40 3,706 +29
29APR26 77.50 P 0.13 0.14 0.12 0.11 -0.06 16 26 7,879 -25
29APR26 80.00 P 0.65 0.65 0.44 0.46 -0.07 13 145 3,100 -114
29APR26 82.50 P 2.05 2.05 1.67 1.71 -0.07 13 57 2,353 -5
29APR26 85.00 P 0.00 0.00 0.00 3.92 -0.02 14 0 204 0
29APR26 87.50 P 0.00 0.00 0.00 6.40 0.00 0 0 0 0
29APR26 90.00 P 9.10 9.10 9.10 8.90 0.00 0 1 60 0
29APR26 92.50 P 0.00 0.00 0.00 11.40 0.00 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.91 +0.01 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.90 0.00 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.40 0.00 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 244 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 1,504 0
28MAY26 75.00 P 0.15 0.15 0.13 0.13 -0.01 15 146 3,375 +96
28MAY26 77.50 P 0.43 0.43 0.34 0.37 -0.02 14 104 3,394 +42
28MAY26 80.00 P 1.00 1.07 0.91 0.95 +0.01 13 646 2,544 -42
28MAY26 82.50 P 2.20 2.38 2.05 2.07 +0.03 12 84 2,026 +70
28MAY26 85.00 P 4.35 4.50 4.35 3.97 +0.03 11 4 567 +2
28MAY26 87.50 P 0.00 0.00 0.00 6.41 +0.01 13 0 211 0
28MAY26 90.00 P 0.00 0.00 0.00 8.90 0.00 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 11.40 0.00 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.90 0.00 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.40 0.00 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.90 0.00 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.40 0.00 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.91 +0.01 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.40 0.00 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.90 0.00 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 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 26 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 0.00 16 0 597 0
29JUN26 67.50 P 0.06 0.06 0.06 0.04 +0.01 16 6 374 -6
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.02 15 0 5,350 0
29JUN26 72.50 P 0.29 0.29 0.28 0.27 +0.01 15 54 4,836 +30
29JUN26 75.00 P 0.63 0.63 0.53 0.64 +0.02 14 44 4,226 +34
29JUN26 77.50 P 1.30 1.30 1.18 1.34 +0.02 13 41 6,410 +41
29JUN26 80.00 P 2.55 2.55 2.55 2.49 +0.01 13 1,152 5,145 +1,150
29JUN26 82.50 P 0.00 0.00 0.00 4.10 0.00 11 0 2,888 0
29JUN26 85.00 P 0.00 0.00 0.00 6.39 0.00 13 0 1,421 0
29JUN26 87.50 P 8.48 8.48 8.48 8.72 0.00 14 50 1,152 -50
29JUN26 90.00 P 0.00 0.00 0.00 11.15 +0.01 14 0 300 0
29JUN26 92.50 P 0.00 0.00 0.00 13.37 +0.07 0 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 15.86 +0.10 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 18.32 +0.08 0 0 165 0
29JUN26 100.00 P 20.89 20.89 20.89 20.83 +0.06 0 5 83 0
29JUN26 102.50 P 0.00 0.00 0.00 23.54 +0.35 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 25.27 -0.27 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 27.69 -0.50 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 30.31 -0.23 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 33.42 +0.40 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.53 +0.02 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.00 -0.18 0 0 0 0
29JUN26 120.00 P 40.92 40.92 40.92 40.54 -0.12 0 1 1 +1
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 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 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 14 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 0.00 14 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.12 -0.02 13 0 108 0
30JUL26 72.50 P 0.42 0.42 0.39 0.35 -0.03 13 190 241 +146
30JUL26 75.00 P 0.79 0.79 0.74 0.78 -0.03 13 40 158 +40
30JUL26 77.50 P 0.00 0.00 0.00 1.57 -0.04 13 0 337 0
30JUL26 80.00 P 2.63 2.63 2.63 2.78 -0.03 13 2 118 +2
30JUL26 82.50 P 0.00 0.00 0.00 4.38 -0.03 12 0 8 0
30JUL26 85.00 P 0.00 0.00 0.00 6.57 -0.03 14 0 136 0
30JUL26 87.50 P 0.00 0.00 0.00 8.72 -0.13 12 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 11.20 -0.01 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.49 -0.15 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.95 +0.15 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.43 +0.13 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.91 +0.13 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.54 +0.28 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.88 +0.12 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.37 +0.13 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.85 +0.12 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 0.20 0.20 0.19 0.01 0.00 11 90 267 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.01 11 0 124 0
29SEP26 70.00 P 0.64 0.64 0.64 0.21 0.00 12 10 2,746 -10
29SEP26 72.50 P 1.24 1.24 1.22 0.63 -0.01 13 63 1,733 +2
29SEP26 75.00 P 2.16 2.16 2.00 1.41 -0.02 14 6 2,912 0
29SEP26 77.50 P 3.25 3.25 3.16 2.58 -0.03 16 2 1,192 0
29SEP26 80.00 P 4.85 4.85 4.85 4.09 -0.04 17 100 4,182 +100
29SEP26 82.50 P 6.57 6.57 6.57 5.87 -0.05 18 1 1,136 0
29SEP26 85.00 P 0.00 0.00 0.00 7.87 +0.02 20 0 359 0
29SEP26 87.50 P 0.00 0.00 0.00 10.02 +0.36 21 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 12.30 +0.48 23 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 14.66 +0.14 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 17.07 +0.15 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 19.52 +0.15 28 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 22.01 +0.15 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 24.52 +0.14 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.04 +0.17 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 29.57 +0.13 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.11 +0.12 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.65 +0.11 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.21 +0.11 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.76 +0.10 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.32 +0.10 49 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 0.01 -0.01 16 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 256 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.02 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 -0.04 16 0 864 0
30DEC26 67.50 P 0.00 0.00 0.00 0.54 -0.03 16 0 439 0
30DEC26 70.00 P 0.96 0.99 0.96 0.94 -0.02 16 5 3,452 -5
30DEC26 72.50 P 1.62 1.62 1.62 1.51 -0.05 16 1 783 -1
30DEC26 75.00 P 2.55 2.55 2.55 2.31 -0.09 16 2 1,027 0
30DEC26 77.50 P 3.67 3.70 3.67 3.34 -0.11 16 6 1,742 +6
30DEC26 80.00 P 5.20 5.25 5.20 4.62 -0.11 16 12 924 -8
30DEC26 82.50 P 0.00 0.00 0.00 6.14 -0.11 16 0 609 0
30DEC26 85.00 P 0.00 0.00 0.00 8.12 +0.02 18 0 684 0
30DEC26 87.50 P 0.00 0.00 0.00 10.25 +0.41 19 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 12.50 +0.55 20 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 14.83 +0.31 22 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.23 +0.28 23 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 19.66 +0.27 25 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 22.14 +0.28 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.63 +0.25 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.13 +0.24 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.66 +0.22 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.19 +0.20 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.73 +0.19 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.28 +0.18 38 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.83 +0.17 40 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 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.22 -0.02 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.41 -0.03 15 0 43 0
30MAR27 67.50 P 0.00 0.00 0.00 0.70 -0.04 15 0 49 0
30MAR27 70.00 P 1.18 1.18 1.18 1.14 -0.06 15 17 139 +3
30MAR27 72.50 P 0.00 0.00 0.00 1.76 -0.08 15 0 63 0
30MAR27 75.00 P 0.00 0.00 0.00 2.58 -0.08 15 5 543 +5
30MAR27 77.50 P 3.88 3.88 3.88 3.62 -0.09 15 2 98 +2
30MAR27 80.00 P 0.00 0.00 0.00 4.89 -0.09 15 0 33 0
30MAR27 82.50 P 0.00 0.00 0.00 6.38 -0.09 16 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 8.33 -0.05 17 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 10.25 -0.20 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 12.63 +0.36 19 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 14.95 +0.43 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.31 +0.03 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.73 +0.04 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.18 +0.04 25 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.67 +0.05 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.17 +0.06 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.68 +0.05 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.21 +0.06 31 0 20 0
TOTAL PUT 3,418 104,495 +1,629
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$ 7.28
29APR26 4.90 C 0.00 0.00 0.00 2.40 +0.05 101 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 +0.05 96 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 +0.05 85 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 +0.05 74 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 +0.05 64 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 +0.04 43 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 +0.04 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 +0.04 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.54 +0.03 19 0 24 0
29APR26 7.00 C 0.29 0.29 0.29 0.33 +0.03 23 10 48 0
29APR26 7.25 C 0.11 0.14 0.11 0.16 +0.02 23 61 444 +61
29APR26 7.50 C 0.05 0.05 0.05 0.05 0.00 20 7 1,640 +5
29APR26 7.75 C 0.02 0.02 0.02 0.02 0.00 23 86 820 -86
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,338 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2,066 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 161 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 64 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.41 +0.05 61 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 +0.05 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 +0.04 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 +0.04 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 +0.04 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 +0.03 25 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 +0.04 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 +0.02 21 1 0 -1
28MAY26 7.25 C 0.00 0.00 0.00 0.24 +0.01 21 1 309 -1
28MAY26 7.50 C 0.13 0.13 0.13 0.14 +0.01 21 4 1,317 +4
28MAY26 7.75 C 0.06 0.06 0.06 0.06 0.00 20 90 1,583 +90
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 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 +0.05 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 +0.04 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 +0.03 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 +0.04 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.04 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.02 18 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 +0.02 21 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 +0.01 21 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 0.00 21 0 136 0
29JUN26 7.75 C 0.11 0.11 0.11 0.10 0.00 21 5 672 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 0.00 22 0 759 0
29JUN26 8.25 C 0.04 0.04 0.04 0.03 0.00 21 3 270 +3
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 54 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 +0.05 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 +0.04 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 +0.03 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 +0.04 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 +0.04 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.02 17 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 +0.03 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.83 +0.03 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 +0.01 22 0 17 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 0.00 21 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 0.00 21 0 12 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 23 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 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.04 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 +0.03 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 +0.04 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 +0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.02 15 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 +0.03 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.03 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.02 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.02 24 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.01 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 +0.01 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 0.00 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 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 24 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 33 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 2.41 +0.05 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 +0.03 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 +0.04 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.05 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.05 24 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.04 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.05 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 +0.05 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.05 24 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 +0.04 24 0 16 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.03 24 0 87 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.03 24 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.02 24 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.02 25 0 20 0
30DEC26 10.00 C 0.07 0.07 0.07 0.05 +0.01 25 2 216 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 2.41 +0.05 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 +0.04 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +0.03 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 +0.04 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.03 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 +0.03 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 +0.03 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 +0.02 23 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 +0.01 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 +0.01 23 0 7 0
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 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 10 0
TOTAL CALL 270 26,690 +77
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 92 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 666 0
29APR26 7.25 P 0.17 0.17 0.17 0.12 -0.03 22 4 867 +4
29APR26 7.50 P 0.00 0.00 0.00 0.28 -0.03 24 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.48 -0.04 22 0 754 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 1,170 0
29APR26 8.25 P 1.04 1.04 1.04 0.97 -0.04 0 12 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.02 21 0 300 0
28MAY26 7.00 P 0.11 0.11 0.11 0.10 -0.02 21 1 1,045 0
28MAY26 7.25 P 0.22 0.22 0.19 0.19 -0.03 20 14 1,148 +14
28MAY26 7.50 P 0.00 0.00 0.00 0.34 -0.02 21 0 788 0
28MAY26 7.75 P 0.00 0.00 0.00 0.52 -0.04 21 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.73 -0.05 19 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 0.97 -0.04 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 -0.03 31 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.02 21 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 1,041 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 21 0 1,113 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.03 21 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.03 21 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 546 0
29JUN26 8.25 P 1.16 1.16 1.16 1.12 -0.03 22 12 156 +12
29JUN26 8.50 P 0.00 0.00 0.00 1.37 -0.03 26 0 251 0
29JUN26 8.75 P 1.60 1.60 1.60 1.60 -0.08 23 1 189 -1
29JUN26 9.00 P 0.00 0.00 0.00 1.86 -0.03 30 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.11 -0.02 33 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.36 -0.02 36 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.60 -0.03 35 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 -0.03 31 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.35 -0.02 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.85 -0.02 48 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.34 -0.03 47 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.84 -0.02 52 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.34 -0.02 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.84 -0.02 60 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.34 -0.02 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.83 -0.03 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.33 -0.03 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.83 -0.02 70 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.01 22 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 7 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 -0.02 21 0 2 0
30JUL26 7.00 P 0.24 0.24 0.24 0.24 -0.03 20 300 305 +300
30JUL26 7.25 P 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 -0.03 21 0 185 0
30JUL26 7.75 P 0.69 0.69 0.69 0.72 -0.02 22 30 30 +30
30JUL26 8.00 P 0.00 0.00 0.00 0.91 -0.04 21 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 -0.04 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 -0.02 25 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 -0.06 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 -0.02 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 -0.02 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 -0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 0.00 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 25 0 865 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 25 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.02 25 0 189 0
29SEP26 7.00 P 0.45 0.45 0.45 0.40 -0.02 25 400 1,042 -188
29SEP26 7.25 P 0.00 0.00 0.00 0.53 -0.03 25 0 1,243 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 -0.02 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.86 0.00 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.02 -0.06 25 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.25 -0.04 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 -0.04 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 -0.03 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.04 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.03 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 -0.04 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.67 -0.04 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 -0.04 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.03 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.95 -0.04 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 -0.04 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 -0.04 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.49 -0.03 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.99 -0.03 67 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.49 -0.02 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.98 -0.03 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.47 -0.03 74 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 24 0 49 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.38 +0.01 25 0 151 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 0.00 25 0 66 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 0.00 25 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 0.00 26 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 0.00 26 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.01 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.02 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 -0.02 27 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 -0.03 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.03 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 -0.04 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 -0.04 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.95 -0.04 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 -0.04 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.49 -0.04 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 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 24 0 50 0
30MAR27 6.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 -0.01 24 0 49 0
30MAR27 6.50 P 0.00 0.00 0.00 0.34 -0.01 24 0 319 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.01 24 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.02 24 0 92 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.02 24 0 20 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.02 24 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 0.00 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 -0.03 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.03 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 -0.03 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.77 -0.03 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 -0.03 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 -0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.04 31 0 0 0
TOTAL PUT 774 28,380 +171
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$ 12.74
29APR26 8.25 C 0.00 0.00 0.00 4.49 +0.09 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.24 +0.09 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.78 +0.13 93 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.50 +0.10 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.79 +0.14 72 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.25 +0.10 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.26 +0.10 26 0 291 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 +0.08 22 0 364 0
29APR26 12.50 C 0.37 0.37 0.36 0.40 +0.08 24 10 714 +9
29APR26 13.00 C 0.13 0.14 0.13 0.14 +0.02 22 12 405 +2
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 474 0
29APR26 14.00 C 0.02 0.02 0.02 0.01 0.00 24 1 379 +1
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.26 +0.09 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.04 +0.12 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.78 +0.10 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.53 +0.10 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.29 +0.11 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.04 +0.11 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.79 +0.11 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.27 +0.09 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.79 +0.10 24 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.32 +0.09 23 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.91 +0.11 23 0 601 0
28MAY26 12.50 C 0.54 0.54 0.54 0.56 +0.08 23 1 675 -1
28MAY26 13.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 480 0
28MAY26 13.50 C 0.00 0.00 0.00 0.16 +0.03 23 0 583 0
28MAY26 14.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 34 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 5.03 +0.09 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.78 +0.08 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 +0.12 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.29 +0.09 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.04 +0.09 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.79 +0.08 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.55 +0.09 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.30 +0.12 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 +0.08 29 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.80 +0.08 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 +0.11 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.85 +0.10 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.42 +0.10 24 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.11 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.70 +0.08 23 0 645 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 +0.07 23 0 362 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.05 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.05 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 20 0
29JUN26 15.00 C 0.06 0.06 0.06 0.06 +0.02 24 6 81 -6
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 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 4.04 +0.08 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.79 +0.08 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.55 +0.09 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.30 +0.09 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.05 +0.08 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.80 +0.08 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.32 +0.10 25 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.86 +0.10 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.45 +0.11 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.08 +0.11 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.78 +0.11 26 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 +0.09 26 0 11 0
30JUL26 13.50 C 0.36 0.36 0.36 0.36 +0.06 26 16 16 0
30JUL26 14.00 C 0.23 0.23 0.23 0.23 +0.05 25 25 25 +25
30JUL26 14.50 C 0.00 0.00 0.00 0.15 +0.04 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.54 +0.09 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.29 +0.09 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.04 +0.08 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.79 +0.08 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 +0.09 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.30 +0.09 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 +0.09 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.09 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.34 +0.10 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.92 +0.12 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 +0.13 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.21 +0.13 27 0 1,008 0
29SEP26 12.50 C 0.85 0.85 0.85 0.90 +0.12 26 56 643 -26
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.11 26 0 66 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 +0.10 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.08 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 +0.07 27 0 1 0
29SEP26 15.00 C 0.20 0.20 0.20 0.21 +0.07 27 26 30 -26
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.54 +0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.29 +0.08 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.04 +0.08 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 +0.09 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 +0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 +0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.07 +0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.08 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 +0.08 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.02 +0.10 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 +0.09 26 0 464 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 +0.08 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 +0.08 25 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.07 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.07 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.06 26 0 34 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 +0.06 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.05 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.54 +0.08 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.29 +0.08 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.05 +0.09 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 +0.09 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.56 +0.08 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 +0.10 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 +0.11 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.88 +0.11 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.47 +0.08 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.15 +0.11 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.83 +0.10 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.51 +0.05 25 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.28 +0.10 25 0 489 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 +0.09 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.90 +0.09 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.08 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.08 26 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.53 +0.09 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.07 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.05 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
TOTAL CALL 153 12,220 -22
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 630 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 592 0
29APR26 12.50 P 0.20 0.20 0.16 0.14 -0.04 23 100 444 +50
29APR26 13.00 P 0.40 0.40 0.40 0.41 -0.07 24 27 139 +27
29APR26 13.50 P 0.00 0.00 0.00 0.79 -0.09 23 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.28 -0.11 47 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.78 -0.12 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.28 -0.11 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.78 -0.11 68 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.28 -0.11 74 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.76 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 25 0 227 0
28MAY26 11.50 P 0.08 0.08 0.08 0.05 -0.01 23 2 594 0
28MAY26 12.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 803 0
28MAY26 12.50 P 0.00 0.00 0.00 0.29 -0.04 23 0 550 0
28MAY26 13.00 P 0.53 0.53 0.53 0.54 -0.07 23 1 90 0
28MAY26 13.50 P 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.31 -0.08 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.77 -0.09 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.28 -0.11 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.78 -0.12 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.28 -0.11 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.80 -0.09 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.30 -0.09 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.76 -0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 24 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 305 0
29JUN26 12.00 P 0.00 0.00 0.00 0.25 0.00 24 0 488 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 -0.02 24 0 650 0
29JUN26 13.00 P 0.65 0.65 0.65 0.68 -0.04 24 1 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.01 -0.07 24 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 -0.06 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.81 -0.08 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 -0.10 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.81 -0.09 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 -0.11 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.80 -0.09 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.30 -0.09 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.77 -0.13 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.32 0.00 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.50 -0.03 25 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.74 -0.04 25 0 27 0
30JUL26 13.00 P 0.00 0.00 0.00 1.06 -0.06 25 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.42 -0.06 26 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.81 -0.05 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.70 -0.10 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.17 -0.08 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.65 -0.11 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.14 -0.11 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.63 -0.09 29 0 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 0.00 25 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.03 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.04 27 0 635 0
29SEP26 12.00 P 0.72 0.72 0.72 0.72 +0.04 27 300 1,300 +270
29SEP26 12.50 P 0.00 0.00 0.00 0.98 +0.03 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 +0.06 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.54 -0.04 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 0.00 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 -0.02 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 -0.05 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 -0.06 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.78 -0.09 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.25 -0.08 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 -0.09 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 -0.11 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 0.00 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 0.00 27 0 0 0
30DEC26 11.50 P 0.69 0.69 0.69 0.67 0.00 27 13 6 -13
30DEC26 12.00 P 0.90 0.91 0.90 0.89 -0.01 27 40 271 -40
30DEC26 12.50 P 0.00 0.00 0.00 1.16 -0.01 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 -0.02 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.79 +0.02 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 +0.02 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 -0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.96 -0.07 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.39 -0.08 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 -0.11 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 -0.08 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 -0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 -0.09 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 +0.01 26 0 13 0
30MAR27 9.50 P 0.23 0.23 0.23 0.21 +0.01 26 1 21 +1
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.01 27 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.02 -0.01 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.28 -0.02 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.59 -0.02 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.87 -0.07 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.26 -0.04 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 -0.06 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 -0.05 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.46 -0.08 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 -0.10 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.34 -0.10 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.80 -0.10 29 0 0 0
TOTAL PUT 485 11,445 +295
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 63.40
29APR26 42.00 C 0.00 0.00 0.00 21.44 -0.71 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.44 -0.71 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.45 -0.70 61 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.45 -0.71 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.45 -0.71 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.45 -0.71 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.45 -0.71 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.45 -0.71 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 13.45 -0.71 0 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 10.95 -0.71 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 8.46 -0.71 25 0 253 0
29APR26 57.50 C 5.33 5.33 5.33 6.02 -0.70 27 10 970 0
29APR26 60.00 C 0.00 0.00 0.00 3.73 -0.67 26 0 1,536 0
29APR26 62.50 C 1.67 1.67 1.64 1.92 -0.53 26 55 648 -55
29APR26 65.00 C 0.70 0.78 0.65 0.81 -0.36 27 40 1,335 +35
29APR26 67.50 C 0.24 0.27 0.24 0.28 -0.17 27 40 542 +2
29APR26 70.00 C 0.00 0.00 0.00 0.07 -0.08 27 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.52 -0.71 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.53 -0.71 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.53 -0.71 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.53 -0.71 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.45 -0.80 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.45 -0.80 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.45 -0.71 0 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 11.10 -0.70 29 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 8.73 -0.68 29 0 224 0
28MAY26 57.50 C 0.00 0.00 0.00 6.52 -0.64 28 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 4.48 -0.59 27 0 155 0
28MAY26 62.50 C 2.75 2.75 2.75 2.93 -0.46 27 16 764 0
28MAY26 65.00 C 1.78 1.78 1.78 1.80 -0.36 28 1 919 0
28MAY26 67.50 C 0.96 1.02 0.96 1.03 -0.26 28 59 959 +49
28MAY26 70.00 C 0.58 0.58 0.58 0.58 -0.16 29 2 230 +2
28MAY26 72.50 C 0.00 0.00 0.00 0.28 -0.10 29 0 158 0
28MAY26 75.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 245 0
28MAY26 77.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 28.50 -0.70 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.50 -0.71 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.50 -0.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.51 -0.70 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.51 -0.71 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.51 -0.71 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 22.52 -0.70 41 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.52 -0.71 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.52 -0.71 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.52 -0.71 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 18.53 -0.71 32 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.53 -0.71 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 16.54 -0.70 31 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.45 -0.80 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 14.45 -0.80 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 13.45 -0.71 0 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 11.13 -0.69 28 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 8.80 -0.66 28 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 6.67 -0.61 28 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 4.72 -0.56 27 0 101 0
29JUN26 62.50 C 3.22 3.22 3.22 3.24 -0.45 27 21 434 -21
29JUN26 65.00 C 0.00 0.00 0.00 2.15 -0.37 27 0 1,639 0
29JUN26 67.50 C 1.29 1.45 1.25 1.41 -0.29 28 196 1,803 +132
29JUN26 70.00 C 0.00 0.00 0.00 0.89 -0.18 28 0 605 0
29JUN26 72.50 C 0.00 0.00 0.00 0.52 -0.13 28 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 -0.07 28 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 -0.04 28 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 34 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 18.53 -0.71 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.53 -0.71 27 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.54 -0.71 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.54 -0.71 26 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.56 -0.69 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.45 -0.71 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.18 -0.69 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.92 -0.67 28 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.90 -0.62 28 0 0 0
30JUL26 60.00 C 4.90 4.90 4.90 5.07 -0.55 27 30 43 +30
30JUL26 62.50 C 0.00 0.00 0.00 3.67 -0.47 27 0 34 0
30JUL26 65.00 C 0.00 0.00 0.00 2.63 -0.36 27 0 42 0
30JUL26 67.50 C 0.00 0.00 0.00 1.88 -0.27 28 0 4 0
30JUL26 70.00 C 1.24 1.24 1.24 1.30 -0.25 28 30 35 0
30JUL26 72.50 C 0.00 0.00 0.00 0.87 -0.18 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.57 -0.12 28 0 63 0
30JUL26 77.50 C 0.00 0.00 0.00 0.36 -0.09 28 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 - 28 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 22.52 -0.70 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.52 -0.71 29 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 20.52 -0.71 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.53 -0.70 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.53 -0.71 26 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.54 -0.71 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.56 -0.70 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.58 -0.71 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.56 -0.69 24 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 13.49 -0.67 0 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 11.23 -0.87 25 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.34 -0.68 28 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.54 -0.64 28 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.02 -0.56 28 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.59 -0.50 27 0 176 0
29SEP26 65.00 C 3.20 3.20 3.17 3.57 -0.44 27 100 202 +100
29SEP26 67.50 C 0.00 0.00 0.00 2.74 -0.38 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.07 -0.33 27 0 201 0
29SEP26 72.50 C 0.00 0.00 0.00 1.55 -0.28 27 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 1.14 -0.24 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.87 -0.19 28 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 -0.16 28 0 1,370 0
29SEP26 82.50 C 0.00 0.00 0.00 0.46 -0.12 28 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 -0.10 28 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.06 28 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.52 -0.71 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.52 -0.71 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.53 -0.71 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.54 -0.71 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.56 -0.71 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.59 -0.72 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.58 -0.71 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.56 -0.69 21 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.60 -0.79 21 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 11.75 -0.67 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 9.90 -0.64 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.28 -0.58 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 6.85 -0.54 26 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.44 -0.47 25 0 324 0
30DEC26 65.00 C 3.98 3.98 3.98 4.41 -0.44 25 200 1,036 +85
30DEC26 67.50 C 0.00 0.00 0.00 3.52 -0.42 25 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 2.82 -0.35 25 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.23 -0.30 25 0 37 0
30DEC26 75.00 C 1.75 1.75 1.75 1.77 -0.25 25 30 89 -30
30DEC26 77.50 C 0.00 0.00 0.00 1.38 -0.24 26 0 89 0
30DEC26 80.00 C 0.00 0.00 0.00 1.10 -0.21 26 0 0 0
30DEC26 82.50 C 0.94 0.94 0.94 0.85 -0.15 26 30 30 +30
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.13 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.11 26 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.55 -0.70 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.58 -0.69 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.63 -0.68 24 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 16.71 -0.66 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.81 -0.64 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.95 -0.62 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.12 -0.59 24 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.19 -0.53 24 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 10.44 -0.48 24 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 8.87 -0.42 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.47 -0.36 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.23 -0.30 24 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.14 -0.28 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.23 -0.24 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.42 -0.19 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.80 -0.14 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.23 -0.14 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.80 -0.10 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.43 -0.08 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.12 -0.07 24 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.89 -0.05 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
TOTAL CALL 860 27,099 +359
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 633 0
29APR26 55.00 P 0.07 0.07 0.07 0.01 0.00 28 5 745 +5
29APR26 57.50 P 0.21 0.21 0.20 0.07 +0.01 28 4 1,158 +1
29APR26 60.00 P 0.43 0.47 0.41 0.32 +0.05 27 60 1,427 +46
29APR26 62.50 P 1.15 1.25 1.12 1.03 +0.15 27 125 1,128 +124
29APR26 65.00 P 2.60 2.60 2.60 2.41 +0.34 28 50 629 +50
29APR26 67.50 P 4.55 4.55 4.55 4.43 +0.52 30 1 353 -1
29APR26 70.00 P 0.00 0.00 0.00 6.63 +0.64 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.10 +0.70 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.60 +0.70 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.20 +0.53 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.70 +0.53 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.20 +0.53 69 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.70 +0.53 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.20 +0.53 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.70 +0.53 87 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 0.00 30 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 29 0 241 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 210 0
28MAY26 52.50 P 0.30 0.30 0.30 0.13 +0.02 29 2 278 +2
28MAY26 55.00 P 0.00 0.00 0.00 0.36 +0.06 29 0 167 0
28MAY26 57.50 P 1.00 1.00 0.99 0.84 +0.13 29 20 600 0
28MAY26 60.00 P 1.86 1.86 1.86 1.65 +0.22 29 2 333 +2
28MAY26 62.50 P 3.00 3.01 3.00 2.84 +0.30 29 38 432 -4
28MAY26 65.00 P 0.00 0.00 0.00 4.45 +0.41 30 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 6.39 +0.50 31 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 8.37 +0.59 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.67 +0.65 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.37 +0.64 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.82 +0.66 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.27 +0.65 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.77 +0.68 51 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.25 +0.67 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.73 +0.68 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.21 +0.68 61 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 0.00 0.00 0.00 0.01 0.00 34 0 24 0
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 28 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.35 +0.05 28 0 480 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 +0.11 28 0 289 0
29JUN26 57.50 P 1.59 1.59 1.51 1.37 +0.17 28 134 342 +51
29JUN26 60.00 P 0.00 0.00 0.00 2.29 +0.24 28 0 289 0
29JUN26 62.50 P 3.61 3.67 3.55 3.48 +0.29 28 59 465 +59
29JUN26 65.00 P 0.00 0.00 0.00 5.04 +0.37 29 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 6.89 +0.46 29 0 273 0
29JUN26 70.00 P 0.00 0.00 0.00 8.75 +0.56 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.92 +0.60 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.49 +0.72 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.88 +0.61 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.27 +0.59 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.80 +0.68 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.27 +0.69 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.73 +0.68 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.21 +0.67 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.60 +0.06 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 1.08 +0.10 28 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 1.81 +0.16 28 0 86 0
30JUL26 60.00 P 2.89 2.90 2.89 2.76 +0.19 28 90 90 +90
30JUL26 62.50 P 4.20 4.20 4.20 3.97 +0.25 28 30 111 +30
30JUL26 65.00 P 0.00 0.00 0.00 5.50 +0.34 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.30 +0.44 29 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 9.07 +0.49 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.42 +0.80 30 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.68 +0.55 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.00 +0.59 33 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.41 +0.64 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.85 +0.68 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.27 +0.69 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.73 - 39 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 0.05 0.00 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 0.00 28 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.10 0.00 28 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.13 0.00 28 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.18 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.24 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 0.00 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.42 +0.01 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.52 0.00 28 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 73 0
29SEP26 52.50 P 0.00 0.00 0.00 1.11 +0.03 28 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.74 +0.06 28 0 272 0
29SEP26 57.50 P 2.65 2.65 2.65 2.58 +0.10 28 2 138 +1
29SEP26 60.00 P 4.02 4.02 4.02 3.65 +0.16 28 100 256 +70
29SEP26 62.50 P 5.17 5.17 5.12 4.94 +0.23 29 25 44 -25
29SEP26 65.00 P 0.00 0.00 0.00 6.44 +0.29 29 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 7.90 +0.33 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.73 +0.39 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.06 +0.79 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 14.22 +0.50 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.50 +0.55 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.87 +0.60 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.30 +0.64 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.72 +0.61 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.12 +0.62 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.54 +0.63 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 +0.01 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 888 0
30DEC26 49.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.99 +0.05 26 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.53 +0.07 26 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 2.24 +0.10 26 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 3.14 +0.14 26 0 154 0
30DEC26 60.00 P 4.40 4.42 4.29 4.23 +0.18 26 230 329 +200
30DEC26 62.50 P 0.00 0.00 0.00 5.52 +0.24 26 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 6.99 +0.28 27 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 8.38 +0.30 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.16 +0.36 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 12.44 +0.43 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.54 +0.50 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.74 +0.53 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.05 +0.58 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.43 +0.62 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.80 +0.59 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.17 +0.57 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.57 +0.60 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.55 +0.08 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 +0.10 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.81 +0.10 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.97 +0.12 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.16 +0.14 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.72 +0.19 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.45 +0.24 24 0 0 0
30MAR27 57.50 P 3.50 3.50 3.50 3.34 +0.29 24 2 2 +2
30MAR27 60.00 P 0.00 0.00 0.00 4.42 +0.36 24 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.66 +0.38 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.07 +0.36 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.66 +0.49 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.40 +0.54 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.44 +0.43 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.54 +0.50 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.74 +0.53 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.05 +0.58 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.43 +0.62 29 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.80 +0.59 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.17 +0.57 30 0 0 0
TOTAL PUT 979 19,804 +703
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.72
29APR26 30.00 C 0.00 0.00 0.00 17.75 -0.33 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.75 -0.33 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.75 -0.33 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.75 -0.33 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.76 -0.32 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.76 -0.32 53 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.76 -0.32 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.76 -0.33 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.76 -0.33 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.76 -0.33 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.76 -0.33 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.76 -0.33 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.77 -0.33 25 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 4.78 -0.33 24 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 3.81 -0.34 23 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 2.89 -0.34 23 0 119 0
29APR26 46.00 C 1.84 1.84 1.60 2.09 -0.23 24 55 203 -14
29APR26 47.00 C 1.03 1.03 1.03 1.37 -0.24 23 15 330 +15
29APR26 48.00 C 0.00 0.00 0.00 0.82 -0.23 23 0 174 0
29APR26 49.00 C 0.00 0.00 0.00 0.47 -0.17 23 0 263 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.12 23 0 145 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.82 -0.33 30 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.82 -0.33 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.82 -0.33 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.80 -0.36 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.83 -0.26 17 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.85 -0.32 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.87 -0.32 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.91 -0.31 23 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 4.98 -0.31 23 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.11 -0.29 23 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.30 -0.27 23 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 2.58 -0.17 23 0 68 0
28MAY26 47.00 C 1.68 1.78 1.57 1.93 -0.17 23 39 156 +7
28MAY26 48.00 C 1.21 1.25 1.13 1.41 -0.15 23 60 196 +49
28MAY26 49.00 C 0.85 0.85 0.85 1.01 -0.12 23 15 187 +15
28MAY26 50.00 C 0.00 0.00 0.00 0.71 -0.10 23 0 299 0
28MAY26 52.50 C 0.00 0.00 0.00 0.24 -0.05 23 0 110 0
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.79 -0.32 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.79 -0.32 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.79 -0.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.79 -0.33 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.80 -0.32 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.80 -0.32 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.80 -0.33 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.81 -0.32 46 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 16.80 -0.33 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.83 -0.31 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.81 -0.33 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.82 -0.32 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.82 -0.33 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.84 -0.31 34 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.83 -0.32 27 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.83 -0.33 23 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.83 -0.34 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.85 -0.33 22 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.89 -0.32 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.94 -0.32 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.04 -0.31 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.19 -0.31 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.42 -0.29 23 0 108 0
29JUN26 46.00 C 0.00 0.00 0.00 2.74 -0.17 23 0 29 0
29JUN26 47.00 C 1.93 2.13 1.93 2.12 -0.19 23 45 77 +20
29JUN26 48.00 C 1.47 1.47 1.47 1.63 -0.17 23 15 269 0
29JUN26 49.00 C 0.00 0.00 0.00 1.23 -0.14 23 0 55 0
29JUN26 50.00 C 0.00 0.00 0.00 0.93 -0.09 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.40 -0.09 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.04 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.82 -0.33 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.84 -0.31 32 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.83 -0.32 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.83 -0.33 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.85 -0.33 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.87 -0.33 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.92 -0.33 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.01 -0.32 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.14 -0.32 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.34 -0.31 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.62 -0.28 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 2.98 -0.17 24 0 27 0
30JUL26 47.00 C 0.00 0.00 0.00 2.42 -0.16 23 0 65 0
30JUL26 48.00 C 0.00 0.00 0.00 1.95 -0.14 24 0 24 0
30JUL26 49.00 C 0.00 0.00 0.00 1.57 -0.10 24 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.26 -0.08 24 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.67 -0.10 24 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 20.80 -0.32 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.80 -0.32 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.80 -0.33 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.81 -0.32 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.81 -0.32 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.83 -0.31 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.81 -0.33 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.82 -0.32 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.82 -0.33 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.84 -0.31 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.84 -0.33 24 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 9.87 -0.32 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.91 -0.33 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.99 -0.33 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.11 -0.32 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.29 -0.30 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.52 -0.31 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.82 -0.29 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.19 -0.27 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.63 -0.25 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.03 -0.23 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.59 -0.22 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.22 -0.20 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.89 -0.16 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.27 -0.10 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 -0.10 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.51 -0.07 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.81 -0.32 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.81 -0.32 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.83 -0.31 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.81 -0.33 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.82 -0.32 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.82 -0.33 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.84 -0.33 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.88 -0.32 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.87 -0.32 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.91 -0.33 21 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.21 -0.29 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.41 -0.29 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.69 -0.27 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.01 -0.25 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.40 -0.23 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.85 -0.19 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.18 -0.19 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 -0.18 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.29 -0.17 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.90 -0.15 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.57 -0.23 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.89 -0.13 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.36 -0.08 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 -0.07 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.63 -0.05 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 -0.04 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.85 -0.33 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.91 -0.32 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.00 -0.31 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.13 -0.31 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.31 -0.29 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.55 -0.28 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.84 -0.26 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.16 -0.26 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.54 -0.23 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.94 -0.23 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.40 -0.21 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.78 -0.30 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.31 -0.14 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.88 -0.14 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.51 -0.09 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.16 -0.08 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.13 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.82 -0.11 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 -0.09 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 -0.07 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 -0.05 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
TOTAL CALL 244 5,986 +92
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 59 0
29APR26 41.00 P 0.01 0.01 0.01 0.01 0.00 31 10 88 +10
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 0.00 25 0 189 0
29APR26 44.00 P 0.12 0.12 0.10 0.05 -0.01 24 6 314 -6
29APR26 45.00 P 0.30 0.30 0.23 0.13 -0.01 23 7 179 -3
29APR26 46.00 P 0.00 0.00 0.00 0.31 +0.01 24 0 219 0
29APR26 47.00 P 0.00 0.00 0.00 0.63 +0.05 24 0 207 0
29APR26 48.00 P 0.00 0.00 0.00 1.09 +0.07 24 0 56 0
29APR26 49.00 P 2.20 2.20 1.97 1.72 +0.11 24 24 104 +14
29APR26 50.00 P 0.00 0.00 0.00 2.48 +0.20 23 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.79 +0.30 24 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 7.28 +0.32 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.78 +0.32 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.28 +0.32 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.78 +0.32 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.28 +0.32 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.78 +0.32 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.28 +0.32 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.78 +0.32 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 0.00 24 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 37 0
28MAY26 41.00 P 0.27 0.27 0.25 0.11 +0.02 23 25 76 +25
28MAY26 42.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 101 0
28MAY26 43.00 P 0.55 0.55 0.55 0.36 +0.06 23 15 125 +8
28MAY26 44.00 P 0.82 0.82 0.82 0.59 +0.08 23 15 307 +15
28MAY26 45.00 P 1.17 1.17 1.17 0.91 +0.10 23 15 351 +15
28MAY26 46.00 P 1.62 1.62 1.62 1.34 +0.14 24 15 428 0
28MAY26 47.00 P 2.23 2.23 2.23 1.85 +0.15 24 15 266 0
28MAY26 48.00 P 2.77 2.91 2.77 2.46 +0.16 23 45 79 0
28MAY26 49.00 P 3.52 3.60 3.52 3.17 +0.17 23 30 43 +1
28MAY26 50.00 P 0.00 0.00 0.00 3.93 +0.15 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.14 +0.30 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.80 +0.34 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.34 +0.37 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.50 +0.06 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.99 +0.33 28 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.48 +0.33 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.97 +0.33 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.47 +0.34 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.96 +0.33 36 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 0.00 23 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 0.00 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 0.00 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.29 +0.02 23 0 86 0
29JUN26 42.00 P 0.64 0.64 0.64 0.45 +0.02 23 1 65 +1
29JUN26 43.00 P 0.00 0.00 0.00 0.68 +0.04 23 0 77 0
29JUN26 44.00 P 0.00 0.00 0.00 0.97 +0.06 24 0 100 0
29JUN26 45.00 P 1.48 1.48 1.48 1.34 +0.08 24 1 179 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.76 +0.07 23 0 164 0
29JUN26 47.00 P 2.55 2.65 2.30 2.28 +0.08 23 42 122 +30
29JUN26 48.00 P 3.30 3.30 3.30 2.86 +0.07 23 15 165 +15
29JUN26 49.00 P 3.81 3.81 3.81 3.57 +0.12 24 2 50 -2
29JUN26 50.00 P 0.00 0.00 0.00 4.26 +0.20 23 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.33 +0.25 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.88 +0.30 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.34 +0.33 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.80 +0.35 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.99 +0.07 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.48 +0.33 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.97 +0.33 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.47 +0.34 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.96 +0.33 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.23 +0.02 24 0 45 0
30JUL26 40.00 P 0.48 0.48 0.48 0.34 +0.02 24 10 25 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.71 +0.04 24 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.98 +0.06 24 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.30 +0.06 24 0 52 0
30JUL26 45.00 P 1.89 1.90 1.85 1.69 +0.07 24 32 56 +32
30JUL26 46.00 P 0.00 0.00 0.00 2.13 +0.07 24 0 40 0
30JUL26 47.00 P 0.00 0.00 0.00 2.63 +0.06 24 0 35 0
30JUL26 48.00 P 3.43 3.43 3.43 3.22 +0.07 24 6 10 0
30JUL26 49.00 P 0.00 0.00 0.00 3.88 +0.10 24 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 4.56 +0.19 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.54 +0.24 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.01 +0.29 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.38 +0.32 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.88 +0.41 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.25 +0.32 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.48 +0.33 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.97 - 0 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.08 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.28 0.00 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 +0.01 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.73 +0.01 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.97 +0.03 25 0 8 0
29SEP26 42.00 P 0.00 0.00 0.00 1.24 +0.05 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.56 +0.04 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 +0.02 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 +0.08 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.85 +0.08 25 0 9 0
29SEP26 47.00 P 3.62 3.62 3.62 3.36 +0.07 25 15 15 +15
29SEP26 48.00 P 0.00 0.00 0.00 3.95 +0.10 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.49 +0.01 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.15 +0.16 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.00 +0.20 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.33 +0.24 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.60 +0.25 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.88 +0.19 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.25 +0.32 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.50 +0.32 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.98 +0.33 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.47 +0.34 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.96 +0.33 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 0.00 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 +0.06 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.85 +0.06 24 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.06 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.35 +0.07 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 +0.06 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.00 +0.08 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.38 +0.06 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.81 +0.07 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.35 +0.14 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.82 +0.08 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.40 +0.09 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 5.04 +0.13 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.58 +0.18 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.35 +0.22 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.33 +0.24 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.60 +0.25 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.88 +0.19 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.25 +0.32 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.54 +0.33 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.00 +0.33 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.47 +0.33 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.96 +0.33 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.86 +0.05 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.07 +0.06 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.36 +0.06 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.62 +0.06 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.92 +0.06 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.29 +0.08 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.69 +0.09 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 3.13 +0.09 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.57 +0.05 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.10 +0.05 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.69 +0.07 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.32 +0.09 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.97 +0.08 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.63 +0.21 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.55 +0.24 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.63 +0.26 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.88 +0.19 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.25 +0.32 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.56 +0.31 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.01 +0.33 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.47 +0.33 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.96 +0.33 23 0 0 0
TOTAL PUT 346 6,619 +181
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$ 27.06
29APR26 16.00 C 0.00 0.00 0.00 11.14 -0.02 132 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.63 -0.04 121 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.14 -0.07 118 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 9.60 -0.07 95 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.14 -0.08 105 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.64 -0.08 99 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.15 -0.04 95 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 7.66 -0.07 92 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 7.15 -0.03 83 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.16 -0.11 74 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.18 -0.05 65 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.17 -0.20 53 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 3.26 -0.20 51 0 261 0
29APR26 25.00 C 2.36 2.38 2.36 2.35 -0.14 44 120 790 -120
29APR26 26.00 C 1.10 1.66 1.06 1.68 -0.03 47 186 1,649 -20
29APR26 27.00 C 0.67 1.02 0.60 1.03 -0.08 43 517 1,488 +330
29APR26 28.00 C 0.33 0.60 0.32 0.57 -0.08 41 296 1,582 +7
29APR26 29.00 C 0.19 0.31 0.15 0.27 -0.11 39 152 2,883 -68
29APR26 30.00 C 0.10 0.16 0.10 0.11 -0.10 38 174 2,746 -34
29APR26 31.00 C 0.07 0.07 0.07 0.04 -0.07 37 45 1,176 -30
29APR26 32.00 C 0.03 0.05 0.03 0.01 -0.05 35 245 1,957 -55
29APR26 33.00 C 0.03 0.03 0.02 0.01 -0.02 41 230 1,350 -185
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 46 223 883 -123
29APR26 35.00 C 0.01 0.02 0.01 0.01 0.00 51 192 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 93 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.18 -0.07 81 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.63 -0.04 63 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.20 -0.06 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.62 -0.20 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.19 -0.23 65 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.70 -0.26 63 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.16 -0.13 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.66 -0.22 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.19 -0.23 50 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.29 -0.08 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.29 -0.19 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.58 -0.01 52 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.74 +0.07 49 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 2.93 -0.10 45 0 654 0
28MAY26 26.00 C 1.73 2.25 1.73 2.30 0.00 45 35 456 0
28MAY26 27.00 C 1.28 1.69 1.28 1.69 -0.05 42 109 1,548 +16
28MAY26 28.00 C 1.13 1.15 1.13 1.23 -0.07 42 48 575 +48
28MAY26 29.00 C 0.70 0.83 0.70 0.87 -0.06 41 157 1,073 +149
28MAY26 30.00 C 0.43 0.62 0.40 0.60 -0.07 41 40 1,916 +3
28MAY26 31.00 C 0.31 0.36 0.31 0.39 -0.07 40 32 2,260 +25
28MAY26 32.00 C 0.28 0.28 0.28 0.25 -0.07 40 32 1,357 +22
28MAY26 33.00 C 0.19 0.20 0.19 0.16 -0.05 40 31 2,884 +21
28MAY26 34.00 C 0.13 0.13 0.13 0.10 -0.04 40 22 1,066 +2
28MAY26 35.00 C 0.09 0.10 0.09 0.06 -0.03 40 41 767 +10
28MAY26 36.00 C 0.06 0.07 0.06 0.03 -0.03 38 86 576 +74
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 46 115 315 +113
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 48 20 139 +20
28MAY26 43.00 C 0.01 0.01 0.01 0.01 0.00 51 60 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.11 -0.27 63 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.62 -0.21 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.13 -0.21 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.67 -0.20 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.14 -0.21 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.63 -0.23 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.08 -0.28 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.65 -0.25 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.19 -0.22 73 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.65 -0.22 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.16 -0.26 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.70 -0.24 63 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.18 -0.24 56 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.81 -0.15 69 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.25 -0.22 59 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.68 -0.32 46 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.30 -0.17 57 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.82 -0.21 56 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.34 -0.22 54 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 7.86 -0.18 52 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.41 -0.21 51 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.51 -0.18 49 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.58 -0.24 45 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.74 -0.19 43 0 1,462 0
29JUN26 24.00 C 3.50 3.50 3.50 3.98 -0.12 43 1 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.29 -0.11 42 0 1,582 0
29JUN26 26.00 C 2.21 2.21 2.17 2.72 -0.03 42 144 783 +6
29JUN26 27.00 C 1.73 2.16 1.73 2.17 -0.05 41 117 2,941 +17
29JUN26 28.00 C 1.40 1.71 1.40 1.72 -0.04 41 71 3,318 +15
29JUN26 29.00 C 1.09 1.09 1.09 1.35 -0.04 41 15 1,111 -15
29JUN26 30.00 C 0.84 0.91 0.84 1.04 -0.02 41 18 7,295 +18
29JUN26 31.00 C 0.81 0.81 0.81 0.78 -0.07 40 1 928 +1
29JUN26 32.00 C 0.00 0.00 0.00 0.59 -0.06 40 0 661 0
29JUN26 33.00 C 0.48 0.48 0.48 0.43 -0.05 40 10 1,112 +10
29JUN26 34.00 C 0.36 0.36 0.36 0.31 -0.05 40 20 1,269 +20
29JUN26 35.00 C 0.00 0.00 0.00 0.22 -0.05 40 0 2,253 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 1,544 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 1,103 0
29JUN26 38.00 C 0.12 0.12 0.12 0.08 -0.02 40 10 165 +10
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 156 0
29JUN26 45.00 C 0.04 0.04 0.04 0.01 0.00 42 6 122 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 46 115 317 +115
30JUL26 16.00 C 0.00 0.00 0.00 11.18 -0.24 54 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.81 -0.15 66 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.37 -0.10 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.73 -0.27 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.30 -0.17 55 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.92 -0.11 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.36 -0.20 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.86 -0.18 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.41 -0.21 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.51 -0.18 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.65 -0.20 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.85 -0.21 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.11 -0.18 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.45 -0.10 43 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.94 -0.04 44 0 157 0
30JUL26 27.00 C 1.97 1.97 1.97 2.39 -0.06 42 1 49 0
30JUL26 28.00 C 1.65 1.65 1.65 1.95 -0.07 42 1 164 +1
30JUL26 29.00 C 1.56 1.56 1.56 1.58 -0.07 42 1 16 +1
30JUL26 30.00 C 0.00 0.00 0.00 1.27 -0.07 42 0 25 0
30JUL26 31.00 C 0.00 0.00 0.00 1.02 -0.06 42 0 39 0
30JUL26 32.00 C 0.00 0.00 0.00 0.81 -0.05 42 0 92 0
30JUL26 33.00 C 0.00 0.00 0.00 0.63 -0.06 42 0 45 0
30JUL26 34.00 C 0.00 0.00 0.00 0.50 -0.05 42 0 7 0
30JUL26 35.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 21 0
30JUL26 38.00 C 0.25 0.25 0.25 0.18 -0.03 42 10 20 +10
30JUL26 39.00 C 0.00 0.00 0.00 0.14 - 42 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 12.70 -0.17 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.30 -0.12 65 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.83 -0.11 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.18 -0.24 47 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.81 -0.15 56 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.37 -0.10 57 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.73 -0.27 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.30 -0.22 47 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.92 -0.13 50 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.36 -0.20 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.87 -0.26 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.51 -0.20 45 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.63 -0.22 43 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.88 -0.19 43 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.14 -0.20 42 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.46 -0.20 42 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.93 -0.09 43 0 1,172 0
29SEP26 26.00 C 3.35 3.38 3.35 3.39 -0.05 42 83 1,394 +80
29SEP26 27.00 C 0.00 0.00 0.00 2.92 -0.09 42 0 3,587 0
29SEP26 28.00 C 0.00 0.00 0.00 2.51 -0.09 42 0 1,887 0
29SEP26 29.00 C 0.00 0.00 0.00 2.15 -0.09 42 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 1.81 -0.10 42 0 497 0
29SEP26 31.00 C 0.00 0.00 0.00 1.54 -0.10 42 0 355 0
29SEP26 32.00 C 0.00 0.00 0.00 1.31 -0.09 42 0 1,032 0
29SEP26 33.00 C 0.00 0.00 0.00 1.10 -0.11 42 0 1,300 0
29SEP26 34.00 C 0.00 0.00 0.00 0.93 -0.11 41 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 -0.12 41 0 1,438 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 -0.11 41 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 -0.11 41 0 237 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 -0.10 41 0 737 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 -0.11 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.09 41 0 207 0
29SEP26 41.00 C 0.00 0.00 0.00 0.26 -0.09 41 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 56 0
29SEP26 43.00 C 0.28 0.28 0.28 0.18 -0.07 41 10 125 +10
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.08 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.31 -0.11 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.83 -0.13 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.43 -0.04 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.79 -0.21 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.35 -0.20 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.92 -0.18 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.46 -0.23 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.04 -0.22 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.64 -0.33 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 6.88 -0.21 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.17 -0.18 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.51 -0.20 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.91 -0.19 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.36 -0.18 39 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 3.95 -0.11 40 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.53 -0.03 40 0 419 0
30DEC26 28.00 C 0.00 0.00 0.00 3.15 -0.02 40 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 -0.16 40 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.48 -0.16 41 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 -0.14 41 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.95 -0.08 41 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.75 -0.07 41 0 1,162 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 -0.10 41 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.38 -0.12 41 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.21 -0.15 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.11 -0.14 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 -0.15 42 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 -0.17 42 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.78 -0.17 42 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.72 -0.16 43 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.66 -0.14 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 -0.15 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 -0.18 43 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.17 44 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 -0.16 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 -0.15 44 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 -0.17 44 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 11.33 -0.11 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.83 -0.14 41 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.43 -0.11 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.88 -0.22 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.47 -0.20 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.07 -0.20 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.67 -0.22 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.39 -0.09 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.91 -0.22 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.20 -0.21 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.58 -0.10 39 0 5 0
30MAR27 23.00 C 0.00 0.00 0.00 5.94 -0.20 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.40 -0.17 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.89 -0.15 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.40 -0.17 38 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.05 -0.03 39 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 3.68 -0.01 39 0 5 0
30MAR27 29.00 C 3.32 3.32 3.32 3.22 -0.20 38 10 43 +10
30MAR27 30.00 C 2.75 2.75 2.75 2.99 -0.02 39 1 113 0
30MAR27 31.00 C 0.00 0.00 0.00 2.72 -0.05 40 0 53 0
30MAR27 32.00 C 0.00 0.00 0.00 2.46 -0.04 40 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.22 -0.09 40 0 41 0
30MAR27 34.00 C 0.00 0.00 0.00 2.01 -0.11 40 0 53 0
30MAR27 35.00 C 1.80 1.80 1.80 1.80 -0.18 40 14 83 +14
30MAR27 36.00 C 1.51 1.51 1.51 1.62 -0.22 40 3 43 -3
30MAR27 37.00 C 0.00 0.00 0.00 1.47 -0.23 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.32 -0.28 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.18 -0.32 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 -0.37 40 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 0.94 -0.38 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.84 -0.40 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 -0.40 40 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 0.71 -0.42 40 0 102 0
TOTAL CALL 3,870 105,166 +526
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 467 0
29APR26 20.00 P 0.02 0.02 0.02 0.01 0.00 62 90 299 -90
29APR26 21.00 P 0.02 0.02 0.02 0.03 +0.01 62 30 479 +15
29APR26 22.00 P 0.08 0.08 0.08 0.04 0.00 55 10 1,173 0
29APR26 23.00 P 0.15 0.15 0.09 0.09 +0.01 53 144 1,049 -20
29APR26 24.00 P 0.26 0.27 0.17 0.17 +0.01 50 138 1,165 -41
29APR26 25.00 P 0.48 0.53 0.27 0.30 0.00 47 167 1,974 -38
29APR26 26.00 P 0.87 0.88 0.51 0.53 0.00 44 195 1,965 -39
29APR26 27.00 P 1.30 1.34 0.88 0.88 -0.01 40 671 2,303 +335
29APR26 28.00 P 1.65 1.65 1.42 1.42 -0.03 38 70 1,780 +10
29APR26 29.00 P 2.18 2.18 2.18 2.11 -0.05 34 70 1,870 0
29APR26 30.00 P 0.00 0.00 0.00 2.99 -0.11 34 0 4,142 0
29APR26 31.00 P 0.00 0.00 0.00 3.96 +0.03 37 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 4.94 -0.08 0 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 5.94 +0.10 0 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.94 +0.07 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.94 +0.10 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.94 +0.08 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.94 +0.08 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.94 +0.04 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.94 +0.10 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.94 +0.08 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.94 +0.10 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.94 +0.08 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.94 +0.08 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.94 +0.08 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.94 +0.01 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.94 +0.01 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.94 +0.08 0 0 0 0
28MAY26 16.00 P 0.01 0.01 0.01 0.01 0.00 61 170 430 +170
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 55 60 110 +60
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 79 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 456 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 600 0
28MAY26 21.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 386 0
28MAY26 22.00 P 0.22 0.22 0.21 0.21 +0.01 48 6 1,301 +1
28MAY26 23.00 P 0.44 0.48 0.35 0.33 +0.02 46 124 2,334 -36
28MAY26 24.00 P 0.67 0.73 0.49 0.51 +0.03 45 116 3,749 -30
28MAY26 25.00 P 0.96 1.02 0.72 0.75 +0.02 43 143 1,502 -84
28MAY26 26.00 P 1.39 1.42 1.13 1.07 +0.02 42 205 1,406 +13
28MAY26 27.00 P 2.00 2.02 1.52 1.47 -0.01 40 229 1,288 +87
28MAY26 28.00 P 2.20 2.20 2.05 2.03 0.00 40 52 2,318 -50
28MAY26 29.00 P 0.00 0.00 0.00 2.64 +0.01 38 0 682 0
28MAY26 30.00 P 3.64 3.64 3.64 3.40 -0.01 39 10 751 -10
28MAY26 31.00 P 0.00 0.00 0.00 4.27 -0.01 40 0 1,000 0
28MAY26 32.00 P 0.00 0.00 0.00 5.12 +0.04 40 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.99 +0.01 36 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.98 +0.10 39 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.95 +0.08 38 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.97 +0.11 45 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.94 +0.08 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.97 +0.11 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.95 +0.05 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.94 +0.10 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.94 +0.08 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.98 +0.14 66 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.94 +0.08 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.94 +0.08 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.94 +0.08 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.97 +0.04 76 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.94 +0.01 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.94 +0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 59 0
29JUN26 15.50 P 0.04 0.04 0.04 0.01 0.00 49 8 172 +8
29JUN26 16.00 P 0.05 0.05 0.05 0.01 -0.01 47 6 293 +6
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 301 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 456 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.03 46 0 703 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 1,273 0
29JUN26 21.00 P 0.00 0.00 0.00 0.25 -0.03 45 0 1,482 0
29JUN26 22.00 P 0.52 0.53 0.45 0.39 -0.01 44 63 1,917 +1
29JUN26 23.00 P 0.74 0.74 0.74 0.56 -0.01 43 15 1,476 0
29JUN26 24.00 P 0.00 0.00 0.00 0.78 -0.01 42 0 2,018 0
29JUN26 25.00 P 1.26 1.26 1.08 1.07 -0.01 41 7 6,858 +1
29JUN26 26.00 P 1.56 1.56 1.44 1.44 0.00 40 30 4,401 0
29JUN26 27.00 P 2.32 2.32 1.89 1.89 0.00 40 233 1,700 +163
29JUN26 28.00 P 2.77 2.77 2.77 2.43 -0.01 39 15 2,302 +15
29JUN26 29.00 P 3.61 3.70 3.61 3.06 -0.02 39 25 2,134 +10
29JUN26 30.00 P 0.00 0.00 0.00 3.76 -0.02 39 0 3,337 0
29JUN26 31.00 P 0.00 0.00 0.00 4.58 +0.03 40 0 2,037 0
29JUN26 32.00 P 0.00 0.00 0.00 5.45 +0.09 42 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.22 +0.08 39 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 7.20 +0.22 42 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 8.16 +0.27 44 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.00 +0.07 39 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.97 +0.09 39 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.97 +0.11 42 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.95 +0.05 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.99 +0.15 49 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.99 +0.13 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.98 +0.14 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.98 +0.12 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.97 +0.11 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.97 +0.11 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.97 +0.04 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.94 +0.01 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.99 +0.13 68 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 27 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.31 -0.01 46 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.39 +0.01 46 0 50 0
30JUL26 21.00 P 0.61 0.61 0.61 0.52 -0.02 45 3 257 +3
30JUL26 22.00 P 0.00 0.00 0.00 0.72 -0.02 44 0 65 0
30JUL26 23.00 P 0.99 0.99 0.99 0.97 -0.02 43 10 135 0
30JUL26 24.00 P 1.25 1.25 1.25 1.28 0.00 42 1 151 0
30JUL26 25.00 P 0.00 0.00 0.00 1.65 0.00 42 0 15 0
30JUL26 26.00 P 2.46 2.46 2.46 2.08 +0.01 41 15 40 +15
30JUL26 27.00 P 2.86 2.86 2.59 2.57 -0.01 40 86 97 +52
30JUL26 28.00 P 0.00 0.00 0.00 3.16 -0.02 40 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 3.84 -0.01 40 0 10 0
30JUL26 30.00 P 0.00 0.00 0.00 4.51 -0.05 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.41 +0.14 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.22 +0.13 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.05 +0.12 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.95 +0.16 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.85 +0.18 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.74 +0.13 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.70 +0.16 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.61 +0.08 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.61 - 44 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 104 0
29SEP26 18.00 P 0.00 0.00 0.00 0.28 -0.02 43 0 225 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 -0.02 43 0 182 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 -0.02 43 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 -0.02 43 0 735 0
29SEP26 20.00 P 0.65 0.65 0.65 0.60 -0.02 43 5 4,264 0
29SEP26 21.00 P 0.98 0.98 0.98 0.82 +0.04 43 18 1,095 +18
29SEP26 22.00 P 1.12 1.12 1.12 1.06 0.00 42 1 1,433 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 0.00 41 0 1,403 0
29SEP26 24.00 P 0.00 0.00 0.00 1.70 0.00 41 0 5,034 0
29SEP26 25.00 P 2.25 2.26 2.22 2.10 0.00 40 1,950 3,177 +1,925
29SEP26 26.00 P 2.64 2.64 2.63 2.60 +0.04 40 33 1,590 +24
29SEP26 27.00 P 3.17 3.17 3.14 3.12 +0.03 40 60 6,435 +43
29SEP26 28.00 P 0.00 0.00 0.00 3.72 +0.04 40 0 1,822 0
29SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.01 39 0 727 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 -0.09 39 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 5.72 -0.05 39 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.67 -0.11 42 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.48 +0.08 42 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.27 +0.11 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 +0.15 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.00 +0.13 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.89 +0.11 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.87 +0.18 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.82 +0.21 44 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.68 +0.14 41 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.72 +0.24 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.61 +0.16 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.54 +0.14 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.53 +0.18 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.53 +0.20 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.49 +0.19 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.52 +0.26 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.50 +0.26 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.08 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.09 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.09 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.38 -0.10 38 0 108 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.10 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 -0.12 38 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.12 38 0 35 0
30DEC26 20.00 P 1.08 1.08 1.08 0.78 -0.11 39 25 155 +25
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.09 39 0 177 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 -0.08 39 0 276 0
30DEC26 23.00 P 2.13 2.13 2.13 1.77 -0.05 40 15 322 +15
30DEC26 24.00 P 0.00 0.00 0.00 2.21 -0.01 40 0 374 0
30DEC26 25.00 P 0.00 0.00 0.00 2.64 -0.03 40 0 838 0
30DEC26 26.00 P 0.00 0.00 0.00 3.17 0.00 40 0 649 0
30DEC26 27.00 P 0.00 0.00 0.00 3.70 -0.03 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 4.32 -0.01 40 0 444 0
30DEC26 29.00 P 0.00 0.00 0.00 4.96 -0.01 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.63 -0.03 40 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.47 +0.14 41 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 +0.15 42 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 8.01 +0.10 42 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.83 +0.11 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.64 +0.10 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.50 +0.11 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.36 +0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.24 +0.18 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.13 +0.18 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.88 +0.04 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.95 +0.19 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.88 +0.20 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.81 +0.21 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.75 +0.21 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.67 +0.20 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.58 +0.16 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.54 +0.15 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.58 +0.24 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 -0.14 36 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.15 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.16 37 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.17 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 -0.16 37 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 -0.16 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.76 -0.14 37 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.87 -0.12 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.02 -0.11 38 0 195 0
30MAR27 21.00 P 1.66 1.66 1.66 1.32 -0.08 38 30 211 +30
30MAR27 22.00 P 0.00 0.00 0.00 1.69 -0.04 38 0 164 0
30MAR27 23.00 P 0.00 0.00 0.00 2.10 +0.01 38 0 303 0
30MAR27 24.00 P 0.00 0.00 0.00 2.54 +0.05 39 0 304 0
30MAR27 25.00 P 0.00 0.00 0.00 3.00 -0.01 38 0 247 0
30MAR27 26.00 P 3.90 3.90 3.75 3.52 +0.02 38 40 365 +40
30MAR27 27.00 P 0.00 0.00 0.00 4.08 +0.09 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.68 +0.11 39 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.31 +0.11 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.00 -0.01 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.72 -0.01 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.55 +0.12 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.33 +0.14 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.13 +0.16 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.95 +0.15 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.73 +0.11 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.63 +0.16 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.44 +0.14 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.31 +0.11 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.24 +0.12 42 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.15 +0.20 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.05 +0.19 42 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.97 +0.18 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.83 +0.14 41 0 1 0
TOTAL PUT 5,394 133,033 +2,647
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$ 75.25
29APR26 49.00 C 0.00 0.00 0.00 26.30 +0.49 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.30 +0.49 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.80 +0.49 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.31 +0.49 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.81 +0.49 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.31 +0.49 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.81 +0.48 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.32 +0.49 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.82 +0.49 15 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.33 +0.48 15 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.91 +0.42 13 0 127 0
29APR26 75.00 C 0.85 0.92 0.85 0.99 +0.14 13 29 803 +11
29APR26 77.50 C 0.00 0.00 0.00 0.17 +0.01 13 0 529 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 0.00 14 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.40 +0.59 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.90 +0.59 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.41 +0.59 24 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.92 +0.60 26 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.42 +0.60 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.93 +0.49 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.44 +0.49 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.95 +0.47 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.52 +0.42 12 0 84 0
28MAY26 72.50 C 3.10 3.10 3.04 3.20 +0.27 11 45 171 -30
28MAY26 75.00 C 1.36 1.49 1.36 1.55 +0.14 12 86 295 +3
28MAY26 77.50 C 0.54 0.55 0.54 0.58 +0.04 12 23 272 +23
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.01 12 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 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 28.40 +0.64 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.40 +0.64 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.41 +0.60 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.41 +0.60 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.92 +0.61 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.42 +0.60 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.93 +0.61 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.44 +0.61 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.95 +0.49 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.46 +0.49 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.98 +0.47 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.52 +0.33 10 0 72 0
29JUN26 72.50 C 3.23 3.23 3.23 3.36 +0.25 11 1 196 0
29JUN26 75.00 C 0.00 0.00 0.00 1.78 +0.17 12 0 218 0
29JUN26 77.50 C 0.00 0.00 0.00 0.80 +0.09 12 0 102 0
29JUN26 80.00 C 0.00 0.00 0.00 0.30 +0.02 12 0 38 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 +0.01 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.41 +0.60 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.92 +0.61 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.43 +0.61 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.93 +0.61 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.44 +0.61 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.95 +0.49 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.46 +0.48 11 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.00 +0.46 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.53 +0.23 9 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 3.53 +0.16 11 0 15 0
30JUL26 75.00 C 1.97 1.97 1.97 2.03 +0.14 11 1 2 +1
30JUL26 77.50 C 0.00 0.00 0.00 1.03 +0.08 12 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.47 +0.01 12 0 19 0
30JUL26 82.50 C 0.00 0.00 0.00 0.20 +0.02 12 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 0.00 12 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 12 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.40 +0.64 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.40 +0.64 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.41 +0.60 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.41 +0.60 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.92 +0.61 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.43 +0.61 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.93 +0.61 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.44 +0.61 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.95 +0.49 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.49 +0.48 12 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.12 +0.43 12 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.97 +0.37 12 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.13 +0.30 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 2.59 +0.22 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.55 +0.14 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.85 +0.08 11 0 12 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 +0.04 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.02 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 +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 12 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 27.43 +0.66 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.44 +0.63 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.46 +0.65 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.00 +0.69 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.54 +0.72 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.09 +0.77 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.63 +0.80 9 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.20 +0.45 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.81 +0.39 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.52 +0.31 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.42 +0.20 10 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.59 +0.09 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.00 -0.01 10 5 135 +5
30DEC26 77.50 C 0.00 0.00 0.00 1.89 -0.08 10 5 53 +5
30DEC26 80.00 C 0.00 0.00 0.00 1.12 -0.10 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.66 -0.06 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.06 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 -0.06 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.04 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 10 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.74 +0.93 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.30 +0.99 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.86 +1.04 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.43 +1.02 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.03 +0.95 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.67 +0.47 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.40 +0.44 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.27 +0.42 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.33 +0.37 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.61 +0.33 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.04 +0.25 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.90 +0.21 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.01 +0.16 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.35 +0.11 11 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 0.88 +0.08 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.55 +0.06 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.33 +0.03 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 +0.02 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.12 +0.01 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 12 0 0 0
TOTAL CALL 195 4,533 +18
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 932 0
29APR26 72.50 P 0.19 0.19 0.19 0.09 -0.12 13 2 475 0
29APR26 75.00 P 1.11 1.11 0.77 0.72 -0.36 13 39 308 +15
29APR26 77.50 P 0.00 0.00 0.00 2.44 -0.42 15 0 176 0
29APR26 80.00 P 0.00 0.00 0.00 4.75 -0.50 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.25 -0.50 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.75 -0.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.25 -0.50 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.16 -0.25 64 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.64 -0.24 70 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.16 -0.25 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.69 -0.37 85 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.16 -0.40 90 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.02 13 0 231 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 -0.07 13 0 558 0
28MAY26 72.50 P 0.50 0.50 0.50 0.36 -0.19 13 2 427 +2
28MAY26 75.00 P 1.40 1.40 1.40 1.18 -0.36 13 1 475 +1
28MAY26 77.50 P 2.98 2.98 2.98 2.74 -0.43 13 10 355 0
28MAY26 80.00 P 0.00 0.00 0.00 4.79 -0.50 12 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 7.25 -0.50 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.75 -0.50 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.25 -0.50 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.16 -0.25 40 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.67 -0.23 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.16 -0.25 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.69 -0.37 53 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.16 -0.40 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 -0.01 12 0 171 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.04 12 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.10 12 0 140 0
29JUN26 72.50 P 0.00 0.00 0.00 0.78 -0.20 12 0 261 0
29JUN26 75.00 P 0.00 0.00 0.00 1.82 -0.29 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.44 -0.30 13 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 5.37 -0.46 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 7.68 -0.48 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.12 -0.48 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.60 -0.48 13 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.45 -0.29 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.94 -0.29 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.42 -0.28 34 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.91 -0.30 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.41 -0.28 40 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 16 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 -0.02 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 -0.05 12 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.37 -0.12 12 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.96 -0.22 12 0 50 0
30JUL26 75.00 P 0.00 0.00 0.00 2.02 -0.27 12 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.60 -0.27 12 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 5.46 -0.46 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.72 -0.48 12 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.13 -0.48 12 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.60 -0.48 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.45 -0.29 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.94 -0.29 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.42 -0.30 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.91 -0.30 32 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 20 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 15 0 2 0
29SEP26 60.00 P 0.09 0.09 0.09 0.01 0.00 13 7 34 -7
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.03 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.07 12 0 84 0
29SEP26 70.00 P 0.91 0.91 0.91 0.61 -0.13 12 3 30 +3
29SEP26 72.50 P 0.00 0.00 0.00 1.29 -0.20 12 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.38 -0.28 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.78 -0.36 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.65 -0.42 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.81 -0.46 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.16 -0.48 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.61 -0.48 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.54 -0.20 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.94 -0.29 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.42 -0.30 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.92 -0.29 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.41 -0.29 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 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 16 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 0.01 -0.02 10 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.05 10 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.10 10 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.19 10 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 -0.30 10 5 40 +5
30DEC26 72.50 P 0.00 0.00 0.00 1.35 -0.42 10 5 233 0
30DEC26 75.00 P 0.00 0.00 0.00 2.41 -0.53 10 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.78 -0.57 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.65 -0.55 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.81 -0.52 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.16 -0.50 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.61 -0.48 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.54 -0.23 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.94 -0.29 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.42 -0.30 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.92 -0.29 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.41 -0.29 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.00 0.00 0.00 0.02 -0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.01 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 -0.02 12 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.34 -0.05 12 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.68 -0.07 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.22 -0.13 12 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 2.02 -0.18 12 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.13 -0.25 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.42 -0.30 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.11 -0.37 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.09 -0.42 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.30 -0.45 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.65 -0.48 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.54 -0.51 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.09 -0.41 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.62 -0.28 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.92 -0.40 21 0 0 0
TOTAL PUT 74 7,025 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 49.72
29APR26 37.00 C 0.00 0.00 0.00 12.92 -0.11 86 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.10 +0.05 94 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.81 -0.24 59 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.76 -0.29 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.02 -0.03 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.76 -0.29 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.77 -0.28 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.77 -0.29 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.78 -0.29 22 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.82 -0.28 23 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 2.90 -0.27 22 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 2.12 -0.20 24 0 883 0
29APR26 49.00 C 1.40 1.48 1.40 1.40 -0.15 23 32 1,095 +22
29APR26 50.00 C 0.87 0.87 0.84 0.85 -0.14 23 100 3,159 +19
29APR26 52.50 C 0.15 0.20 0.14 0.17 -0.05 23 108 786 -8
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.10 +0.01 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.85 -0.20 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.14 +0.09 46 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.12 -0.02 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.11 -0.05 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.91 -0.29 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.97 -0.29 24 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.08 -0.27 24 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 4.23 -0.27 24 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 3.45 -0.26 24 0 526 0
28MAY26 48.00 C 2.57 2.90 2.57 2.80 -0.10 25 21 947 -11
28MAY26 49.00 C 0.00 0.00 0.00 2.14 -0.15 24 0 1,020 0
28MAY26 50.00 C 1.52 1.52 1.52 1.61 -0.15 24 100 1,690 0
28MAY26 52.50 C 0.79 0.79 0.79 0.74 -0.09 24 32 654 +32
28MAY26 55.00 C 0.30 0.33 0.30 0.29 -0.06 24 32 577 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 242 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.01 -0.05 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.02 -0.05 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.10 0.00 38 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.08 -0.04 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.14 -0.02 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.15 -0.14 30 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.11 -0.23 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.15 -0.27 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.28 -0.26 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.45 -0.25 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 4.67 -0.24 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 3.96 -0.22 24 0 515 0
29JUN26 48.00 C 3.08 3.08 3.08 3.24 -0.19 23 30 632 +30
29JUN26 49.00 C 0.00 0.00 0.00 2.67 -0.16 23 0 1,213 0
29JUN26 50.00 C 2.03 2.22 2.03 2.15 -0.17 23 42 4,023 0
29JUN26 52.50 C 1.27 1.27 1.27 1.21 -0.12 24 1 4,120 +1
29JUN26 55.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 8,875 0
29JUN26 57.50 C 0.36 0.36 0.36 0.32 -0.04 24 30 705 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 365 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 10.17 -0.05 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.22 -0.09 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.11 -0.27 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.21 -0.26 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.35 -0.26 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.54 -0.25 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.79 -0.23 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.09 -0.22 24 0 0 0
30JUL26 48.00 C 3.28 3.28 3.28 3.45 -0.18 24 30 281 +30
30JUL26 49.00 C 2.91 2.91 2.91 2.91 -0.15 24 12 102 +12
30JUL26 50.00 C 0.00 0.00 0.00 2.40 -0.11 24 0 357 0
30JUL26 52.50 C 0.00 0.00 0.00 1.47 -0.12 25 0 194 0
30JUL26 55.00 C 0.00 0.00 0.00 0.83 -0.07 25 0 70 0
30JUL26 57.50 C 0.52 0.52 0.52 0.44 -0.04 24 2 34 +2
30JUL26 60.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.01 -0.10 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.11 -0.02 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.15 -0.05 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.18 -0.05 30 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 10.26 -0.04 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.33 -0.10 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.29 -0.26 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.45 -0.26 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.66 -0.24 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.92 -0.24 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.23 -0.23 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.59 -0.22 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.03 -0.19 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 3.56 -0.13 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.09 -0.13 25 0 673 0
29SEP26 52.50 C 2.18 2.18 2.18 2.14 -0.13 25 2 1,338 +2
29SEP26 55.00 C 0.00 0.00 0.00 1.43 -0.10 25 0 219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.92 -0.08 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 -0.05 25 0 420 0
29SEP26 62.50 C 0.00 0.00 0.00 0.36 -0.04 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.19 -0.04 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.28 -0.04 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.39 -0.03 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.52 -0.04 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.69 -0.05 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.90 -0.07 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.98 -0.23 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.29 -0.22 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.63 -0.21 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.02 -0.21 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.45 -0.19 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.00 -0.13 26 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.51 -0.13 26 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.07 -0.11 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.11 -0.10 26 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.32 -0.12 26 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.70 -0.10 26 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 1.24 -0.07 26 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.89 -0.06 26 0 205 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 -0.04 26 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 12.46 -0.04 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.62 -0.03 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.81 -0.04 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.04 -0.03 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.28 -0.28 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.67 -0.22 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.02 +0.04 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.43 -0.20 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.84 -0.20 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.31 -0.18 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 5.63 -0.17 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.16 -0.16 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.74 -0.16 25 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 3.79 -0.13 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.00 -0.11 25 0 122 0
30MAR27 57.50 C 0.00 0.00 0.00 2.35 -0.08 26 0 89 0
30MAR27 60.00 C 1.84 1.84 1.84 1.81 -0.08 26 5 312 0
30MAR27 62.50 C 1.44 1.44 1.44 1.43 -0.04 26 1 132 0
30MAR27 65.00 C 1.14 1.14 1.14 1.13 -0.03 26 30 229 +30
30MAR27 67.50 C 0.00 0.00 0.00 0.88 -0.03 26 0 66 0
30MAR27 70.00 C 0.00 0.00 0.00 0.66 -0.03 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.50 -0.02 26 0 4 0
TOTAL CALL 610 56,072 +159
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,437 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 0.00 23 0 1,304 0
29APR26 47.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 4,011 0
29APR26 48.00 P 0.41 0.41 0.32 0.32 +0.04 23 9 6,647 +8
29APR26 49.00 P 0.72 0.72 0.71 0.64 +0.08 23 60 1,486 0
29APR26 50.00 P 1.31 1.31 1.06 1.09 +0.10 23 90 2,252 +30
29APR26 52.50 P 3.21 3.21 2.76 2.93 +0.17 23 60 896 0
29APR26 55.00 P 0.00 0.00 0.00 5.28 +0.28 0 0 48 0
29APR26 57.50 P 0.00 0.00 0.00 7.78 +0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.28 +0.15 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.78 +0.03 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.28 +0.15 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.80 +0.05 68 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.28 +0.15 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.78 +0.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.28 +0.26 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.09 0.09 0.09 0.04 0.00 25 30 705 0
28MAY26 43.00 P 0.15 0.15 0.15 0.07 0.00 24 30 819 -30
28MAY26 44.00 P 0.22 0.22 0.19 0.13 0.00 24 40 666 -30
28MAY26 45.00 P 0.30 0.30 0.30 0.23 +0.01 24 10 825 0
28MAY26 46.00 P 0.42 0.42 0.42 0.39 +0.02 24 10 731 +10
28MAY26 47.00 P 0.70 0.70 0.70 0.62 +0.04 24 5 773 +5
28MAY26 48.00 P 0.95 0.95 0.95 0.92 +0.05 24 1 6,372 -1
28MAY26 49.00 P 0.00 0.00 0.00 1.31 +0.08 24 0 3,854 0
28MAY26 50.00 P 0.00 0.00 0.00 1.80 +0.08 24 0 967 0
28MAY26 52.50 P 3.50 3.50 3.39 3.41 +0.10 24 58 835 +58
28MAY26 55.00 P 0.00 0.00 0.00 5.45 +0.22 24 0 60 0
28MAY26 57.50 P 0.00 0.00 0.00 7.80 +0.27 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.28 +0.15 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.78 +0.03 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.28 +0.15 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.80 +0.05 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.28 +0.15 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.78 +0.15 0 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 0.09 +0.01 25 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 841 0
29JUN26 43.00 P 0.35 0.35 0.30 0.23 +0.02 24 102 8,613 +42
29JUN26 44.00 P 0.48 0.48 0.48 0.35 +0.02 24 30 958 -30
29JUN26 45.00 P 0.65 0.65 0.65 0.53 +0.04 24 30 7,959 0
29JUN26 46.00 P 0.89 0.89 0.89 0.75 +0.05 24 30 1,899 -30
29JUN26 47.00 P 1.05 1.05 1.05 1.04 +0.06 24 4 910 +4
29JUN26 48.00 P 1.42 1.42 1.42 1.40 +0.08 24 3 1,957 -3
29JUN26 49.00 P 2.00 2.00 2.00 1.83 +0.10 25 30 3,419 0
29JUN26 50.00 P 0.00 0.00 0.00 2.34 +0.13 25 0 4,365 0
29JUN26 52.50 P 4.08 4.15 3.98 3.89 +0.15 25 89 1,459 +15
29JUN26 55.00 P 0.00 0.00 0.00 5.72 +0.22 24 0 371 0
29JUN26 57.50 P 0.00 0.00 0.00 7.92 +0.25 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.30 +0.13 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.78 +0.03 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.28 +0.15 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.80 +0.05 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.28 +0.15 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.78 +0.15 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.28 +0.15 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.78 +0.15 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.28 +0.15 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30JUL26 42.00 P 0.44 0.44 0.44 0.40 +0.03 24 4 49 +4
30JUL26 43.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 30 0
30JUL26 44.00 P 0.87 0.87 0.87 0.79 +0.06 25 2 52 +2
30JUL26 45.00 P 1.15 1.15 1.03 1.04 +0.06 24 2 70 +2
30JUL26 46.00 P 0.00 0.00 0.00 1.36 +0.06 24 0 182 0
30JUL26 47.00 P 0.00 0.00 0.00 1.71 +0.05 24 0 0 0
30JUL26 48.00 P 2.21 2.21 2.21 2.15 +0.05 24 30 83 +30
30JUL26 49.00 P 2.70 2.70 2.57 2.63 +0.03 24 48 120 +30
30JUL26 50.00 P 0.00 0.00 0.00 3.21 +0.09 24 0 235 0
30JUL26 52.50 P 5.05 5.05 5.05 4.86 +0.13 24 30 256 0
30JUL26 55.00 P 0.00 0.00 0.00 6.82 +0.22 24 0 147 0
30JUL26 57.50 P 0.00 0.00 0.00 8.98 +0.26 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.21 +0.04 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.58 +0.05 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.00 +0.05 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.45 +0.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.91 +0.04 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.27 -0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 355 0
29SEP26 41.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 +0.03 25 0 706 0
29SEP26 43.00 P 0.00 0.00 0.00 1.01 +0.02 25 0 1,267 0
29SEP26 44.00 P 1.25 1.25 1.25 1.27 +0.04 25 3 576 +3
29SEP26 45.00 P 0.00 0.00 0.00 1.57 +0.05 25 0 553 0
29SEP26 46.00 P 2.00 2.00 2.00 1.91 +0.06 25 2 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 +0.07 25 0 959 0
29SEP26 48.00 P 0.00 0.00 0.00 2.77 +0.08 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 3.27 +0.08 24 0 893 0
29SEP26 50.00 P 0.00 0.00 0.00 3.83 +0.09 24 0 815 0
29SEP26 52.50 P 0.00 0.00 0.00 5.48 +0.18 25 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.31 +0.19 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.35 +0.23 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.35 -0.08 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.75 +0.04 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.10 +0.04 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.50 +0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.93 +0.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.37 +0.01 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.84 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 0.00 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.84 +0.04 25 0 274 0
30DEC26 41.00 P 0.00 0.00 0.00 1.04 +0.05 25 0 193 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 +0.02 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.59 +0.03 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.89 +0.04 25 0 362 0
30DEC26 45.00 P 0.00 0.00 0.00 2.24 +0.06 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.62 +0.06 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 3.04 +0.06 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 3.51 +0.07 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.02 +0.08 25 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 4.57 +0.08 25 0 186 0
30DEC26 52.50 P 0.00 0.00 0.00 6.12 +0.10 25 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 7.92 +0.17 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.68 -0.06 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.74 -0.07 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.92 -0.07 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.31 +0.05 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.64 +0.04 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.02 +0.04 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.44 +0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.89 +0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.89 +0.04 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 1.07 +0.02 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.30 +0.03 26 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.54 +0.03 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.88 +0.07 26 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 2.21 +0.07 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.56 +0.09 26 0 300 0
30MAR27 45.00 P 0.00 0.00 0.00 2.97 +0.09 26 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 3.38 +0.09 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.86 +0.11 27 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 4.36 +0.12 27 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.89 +0.14 27 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 5.46 +0.14 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 7.02 +0.17 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 8.64 +0.07 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.49 +0.04 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.46 -0.02 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.54 -0.07 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.69 -0.08 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.03 +0.04 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.30 +0.03 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.62 +0.03 24 0 0 0
TOTAL PUT 842 94,197 +119
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$ 26.64
17APR26 17.00 C 0.00 0.00 0.00 9.64 +0.11 0 0 0 0
17APR26 17.50 C 0.00 0.00 0.00 9.14 +0.11 0 0 0 0
17APR26 18.00 C 0.00 0.00 0.00 8.69 +0.16 194 0 0 0
17APR26 18.50 C 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
17APR26 19.00 C 0.00 0.00 0.00 7.64 +0.11 0 0 0 0
17APR26 19.50 C 0.00 0.00 0.00 7.18 +0.15 152 0 0 0
17APR26 20.00 C 0.00 0.00 0.00 6.65 +0.12 108 0 0 0
17APR26 21.00 C 0.00 0.00 0.00 5.65 +0.12 91 0 0 0
17APR26 22.00 C 0.00 0.00 0.00 4.65 +0.12 74 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 3.65 +0.12 58 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 2.65 +0.11 42 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 1.64 +0.07 0 0 1 0
17APR26 26.00 C 1.01 1.01 0.77 0.79 -0.01 34 9 296 0
17APR26 27.00 C 0.52 0.52 0.25 0.26 -0.02 36 944 4,133 +118
17APR26 28.00 C 0.11 0.11 0.07 0.06 -0.01 38 92 389 +42
17APR26 29.00 C 0.03 0.04 0.03 0.01 -0.01 40 203 261 +203
17APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
17APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 9.18 - 115 0 0 -
24APR26 18.00 C 0.00 0.00 0.00 8.70 - 118 0 0 -
24APR26 18.50 C 0.00 0.00 0.00 8.15 - 0 0 0 -
24APR26 19.00 C 0.00 0.00 0.00 7.65 - 0 0 0 -
24APR26 19.50 C 0.00 0.00 0.00 7.25 - 110 0 0 -
24APR26 20.00 C 0.00 0.00 0.00 6.65 - 0 0 0 -
24APR26 21.00 C 0.00 0.00 0.00 5.65 - 0 0 0 -
24APR26 22.00 C 0.00 0.00 0.00 4.66 - 45 0 0 -
24APR26 23.00 C 0.00 0.00 0.00 3.66 - 34 0 0 -
24APR26 24.00 C 0.00 0.00 0.00 2.69 - 36 0 0 -
24APR26 25.00 C 0.00 0.00 0.00 1.74 - 31 0 0 -
24APR26 26.00 C 0.99 0.99 0.93 1.01 - 34 200 200 -
24APR26 27.00 C 0.00 0.00 0.00 0.50 - 35 0 0 -
24APR26 28.00 C 0.26 0.29 0.20 0.22 - 36 1,163 1,017 -
24APR26 29.00 C 0.11 0.14 0.10 0.08 - 37 344 289 -
24APR26 30.00 C 0.06 0.06 0.06 0.03 - 38 100 100 -
24APR26 31.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
24APR26 32.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24APR26 33.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
24APR26 34.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
24APR26 35.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
24APR26 36.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
24APR26 37.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
24APR26 38.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
24APR26 39.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 12.14 +0.12 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.64 +0.10 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.16 +0.10 95 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.67 +0.13 103 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.16 +0.14 82 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.66 +0.13 76 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.18 +0.12 92 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.70 +0.16 95 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.15 +0.12 0 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.66 +0.13 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.25 +0.21 90 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.65 +0.12 0 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.66 +0.13 0 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.67 +0.12 39 0 305 0
29APR26 23.00 C 3.72 3.72 3.72 3.68 +0.12 35 2 276 0
29APR26 24.00 C 0.00 0.00 0.00 2.73 +0.11 35 0 1,016 0
29APR26 25.00 C 1.79 1.85 1.79 1.81 +0.10 31 15 1,369 +10
29APR26 26.00 C 1.25 1.25 1.02 1.12 +0.09 33 289 2,977 +188
29APR26 27.00 C 0.55 0.65 0.55 0.61 +0.06 34 254 6,052 -93
29APR26 28.00 C 0.40 0.40 0.28 0.32 +0.05 35 414 3,371 -194
29APR26 29.00 C 0.22 0.22 0.14 0.14 +0.03 35 50 3,100 +17
29APR26 30.00 C 0.08 0.10 0.08 0.05 +0.01 35 97 5,350 +16
29APR26 31.00 C 0.06 0.06 0.04 0.02 0.00 36 378 1,518 +204
29APR26 32.00 C 0.03 0.03 0.03 0.01 0.00 38 2 4,504 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 851 0
29APR26 34.00 C 0.02 0.02 0.02 0.01 0.00 49 232 1,016 -30
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,406 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 675 0
28MAY26 15.50 C 0.00 0.00 0.00 11.18 +0.11 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.69 +0.12 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.19 +0.12 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.66 +0.09 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.19 +0.12 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.70 +0.12 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.21 +0.13 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.70 +0.12 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.25 +0.17 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.65 +0.10 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.72 +0.12 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.68 +0.03 0 0 303 0
28MAY26 23.00 C 0.00 0.00 0.00 3.84 +0.11 33 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 2.91 +0.11 29 0 370 0
28MAY26 25.00 C 2.09 2.10 2.08 2.18 +0.10 31 120 1,504 -60
28MAY26 26.00 C 1.46 1.62 1.46 1.57 +0.09 32 234 1,311 +54
28MAY26 27.00 C 1.04 1.08 1.04 1.08 +0.07 32 34 1,185 +8
28MAY26 28.00 C 0.80 0.80 0.68 0.71 +0.06 32 240 4,238 +3
28MAY26 29.00 C 0.55 0.55 0.49 0.48 +0.05 33 19 3,767 +1
28MAY26 30.00 C 0.31 0.34 0.29 0.29 +0.04 33 131 5,950 -112
28MAY26 31.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 1,233 0
28MAY26 32.00 C 0.14 0.15 0.14 0.10 +0.02 34 44 1,458 +11
28MAY26 33.00 C 0.10 0.12 0.10 0.05 0.00 33 90 1,247 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 0.00 34 0 774 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 954 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.16 +0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.64 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.19 +0.12 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.64 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.15 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.65 +0.07 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.18 +0.10 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.69 +0.12 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.23 +0.14 54 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.72 +0.13 47 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.19 +0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.70 +0.11 0 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 8.21 +0.11 0 0 113 -128
29JUN26 19.00 C 0.00 0.00 0.00 7.70 +0.10 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.25 +0.14 39 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.73 +0.11 32 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.72 +0.07 0 0 752 0
29JUN26 22.00 C 4.90 4.90 4.90 4.73 +0.01 20 2 1,148 0
29JUN26 23.00 C 0.00 0.00 0.00 3.95 +0.11 32 0 915 0
29JUN26 24.00 C 0.00 0.00 0.00 3.14 +0.10 32 0 2,116 0
29JUN26 25.00 C 0.00 0.00 0.00 2.36 +0.09 30 0 3,000 0
29JUN26 26.00 C 1.80 1.85 1.72 1.78 +0.09 31 103 5,759 -103
29JUN26 27.00 C 1.36 1.36 1.34 1.30 +0.07 31 42 5,243 +2
29JUN26 28.00 C 0.96 1.00 0.96 0.94 +0.04 32 56 2,959 +4
29JUN26 29.00 C 0.70 0.70 0.70 0.69 +0.06 33 4 1,812 0
29JUN26 30.00 C 0.57 0.57 0.51 0.46 +0.04 32 28 4,348 +7
29JUN26 31.00 C 0.40 0.40 0.40 0.31 +0.04 32 1 2,702 0
29JUN26 32.00 C 0.31 0.31 0.31 0.20 +0.03 32 352 1,608 +352
29JUN26 33.00 C 0.25 0.25 0.25 0.13 +0.02 32 61 984 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 32 0 226 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 33 0 375 0
29JUN26 38.00 C 0.09 0.09 0.09 0.01 0.00 32 22 367 +22
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 40 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 9.72 +0.13 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.19 +0.10 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.70 +0.11 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.21 +0.11 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.70 +0.09 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.25 +0.13 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.73 +0.10 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.72 +0.07 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.89 +0.11 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.05 +0.10 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.29 +0.10 32 0 0 0
30JUL26 25.00 C 2.45 2.61 2.43 2.54 +0.09 30 73 73 +73
30JUL26 26.00 C 1.90 1.92 1.90 1.99 +0.08 31 54 171 +54
30JUL26 27.00 C 0.00 0.00 0.00 1.53 +0.06 31 0 73 0
30JUL26 28.00 C 0.00 0.00 0.00 1.17 +0.06 32 0 530 0
30JUL26 29.00 C 0.00 0.00 0.00 0.92 +0.07 33 0 3 0
30JUL26 30.00 C 0.78 0.78 0.72 0.68 +0.04 33 11 10 +7
30JUL26 31.00 C 0.59 0.62 0.59 0.49 +0.03 32 115 672 +69
30JUL26 32.00 C 0.00 0.00 0.00 0.36 +0.03 33 0 200 0
30JUL26 33.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 40 0
30JUL26 34.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30JUL26 35.00 C 0.26 0.26 0.26 0.12 +0.01 32 30 35 +30
30JUL26 36.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.19 +0.12 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.65 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.15 +0.08 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.18 +0.10 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.69 +0.10 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.23 +0.14 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.72 +0.12 38 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.19 +0.09 0 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.70 +0.11 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.21 +0.08 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.70 +0.04 0 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.25 +0.13 30 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.73 +0.10 25 0 26 0
29SEP26 21.00 C 0.00 0.00 0.00 5.79 +0.09 27 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 +0.08 31 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.42 +0.07 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.76 +0.06 35 0 747 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 +0.05 33 0 542 0
29SEP26 26.00 C 0.00 0.00 0.00 2.58 +0.05 33 0 674 0
29SEP26 27.00 C 0.00 0.00 0.00 2.15 +0.04 34 0 2,438 0
29SEP26 28.00 C 0.00 0.00 0.00 1.78 +0.03 34 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.46 +0.02 34 0 1,195 0
29SEP26 30.00 C 1.03 1.03 1.03 1.19 +0.02 34 3 915 0
29SEP26 31.00 C 0.00 0.00 0.00 0.97 +0.01 34 0 467 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.01 34 0 363 0
29SEP26 33.00 C 0.62 0.62 0.62 0.62 +0.01 34 9 441 +9
29SEP26 34.00 C 0.00 0.00 0.00 0.53 +0.03 35 0 418 0
29SEP26 35.00 C 0.00 0.00 0.00 0.42 0.00 35 0 920 0
29SEP26 36.00 C 0.38 0.38 0.38 0.33 0.00 35 89 690 +89
29SEP26 37.00 C 0.33 0.33 0.33 0.26 0.00 35 50 442 +50
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 0.00 35 0 277 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 0.00 35 0 388 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 0.00 35 0 124 0
29SEP26 42.00 C 0.15 0.20 0.15 0.08 0.00 35 3 196 -2
30DEC26 14.00 C 0.00 0.00 0.00 12.65 +0.07 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.65 +0.07 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.18 +0.10 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.69 +0.10 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.23 +0.13 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.72 +0.11 32 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.19 +0.07 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.70 +0.05 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 8.21 +0.03 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.70 -0.03 0 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.25 +0.13 25 0 98 0
30DEC26 20.00 C 0.00 0.00 0.00 6.76 +0.10 24 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.98 +0.09 28 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.27 +0.10 29 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.76 +0.09 32 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 +0.08 32 0 991 0
30DEC26 25.00 C 3.09 3.09 3.09 3.48 +0.07 31 1 1,704 +1
30DEC26 26.00 C 2.62 2.62 2.62 3.00 +0.07 31 30 2,410 0
30DEC26 27.00 C 2.34 2.34 2.34 2.58 +0.06 31 1 472 -1
30DEC26 28.00 C 2.07 2.07 2.00 2.20 +0.05 31 12 2,030 -1
30DEC26 29.00 C 0.00 0.00 0.00 1.87 +0.06 31 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 1.59 +0.05 31 0 1,704 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.03 31 0 1,226 0
30DEC26 32.00 C 1.15 1.15 1.15 1.12 +0.03 32 3 1,222 0
30DEC26 33.00 C 0.91 0.93 0.91 0.94 +0.03 32 55 184 +48
30DEC26 34.00 C 0.81 0.81 0.81 0.79 +0.01 32 46 311 +46
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.02 32 0 411 0
30DEC26 36.00 C 0.62 0.62 0.62 0.57 +0.02 32 47 391 +45
30DEC26 37.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 153 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 89 0
30DEC26 41.00 C 0.34 0.34 0.34 0.22 +0.01 32 50 304 +50
30DEC26 42.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.23 +0.11 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.72 +0.07 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.19 0.00 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.70 -0.05 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.43 +0.25 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.76 +0.03 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.37 +0.10 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 +0.10 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.27 +0.10 28 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.59 -0.09 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.12 +0.09 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.54 +0.08 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.88 +0.07 30 0 1,676 0
30MAR27 26.00 C 3.23 3.23 3.10 3.40 +0.07 30 17 6,360 +2
30MAR27 27.00 C 0.00 0.00 0.00 2.99 +0.06 30 0 8,348 0
30MAR27 28.00 C 0.00 0.00 0.00 2.60 +0.05 30 0 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.27 +0.05 30 0 43 0
30MAR27 30.00 C 1.83 1.83 1.83 1.97 +0.05 30 20 272 0
30MAR27 31.00 C 1.54 1.63 1.54 1.70 +0.04 30 40 282 +29
30MAR27 32.00 C 0.00 0.00 0.00 1.47 +0.04 31 0 200 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 +0.03 31 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 +0.03 31 0 115 0
30MAR27 36.00 C 0.93 0.93 0.93 0.85 +0.03 31 20 54 +20
30MAR27 37.00 C 0.78 0.78 0.78 0.73 +0.03 31 20 78 +20
30MAR27 38.00 C 0.00 0.00 0.00 0.62 +0.02 31 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.53 +0.02 31 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 77 0
TOTAL CALL 7,170 188,157 +1,180
17APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
17APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
17APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
17APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
17APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
17APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
17APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
17APR26 25.00 P 0.03 0.03 0.02 0.02 -0.03 36 11 340 +5
17APR26 26.00 P 0.19 0.23 0.15 0.17 -0.07 37 180 1,510 +174
17APR26 27.00 P 0.50 0.66 0.50 0.63 -0.11 38 33 78 -17
17APR26 28.00 P 1.47 1.47 1.42 1.45 -0.13 44 22 125 -1
17APR26 29.00 P 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
17APR26 30.00 P 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
17APR26 31.00 P 0.00 0.00 0.00 4.36 -0.12 0 0 1 0
17APR26 32.00 P 0.00 0.00 0.00 5.36 -0.15 0 0 0 0
17APR26 33.00 P 0.00 0.00 0.00 6.37 -0.13 93 0 0 0
17APR26 34.00 P 0.00 0.00 0.00 7.36 -0.14 0 0 0 0
17APR26 35.00 P 0.00 0.00 0.00 8.37 -0.15 114 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 9.37 -0.13 124 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 10.36 -0.14 0 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 11.36 -0.15 0 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 12.36 -0.15 0 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
24APR26 18.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
24APR26 18.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
24APR26 19.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
24APR26 19.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
24APR26 20.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
24APR26 21.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
24APR26 22.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
24APR26 23.00 P 0.01 0.01 0.01 0.01 - 39 20 20 -
24APR26 24.00 P 0.04 0.04 0.04 0.03 - 35 24 24 -
24APR26 25.00 P 0.10 0.13 0.10 0.13 - 36 208 177 -
24APR26 26.00 P 0.29 0.40 0.29 0.38 - 36 469 369 -
24APR26 27.00 P 0.00 0.00 0.00 0.89 - 38 0 0 -
24APR26 28.00 P 0.00 0.00 0.00 1.61 - 39 0 0 -
24APR26 29.00 P 2.42 2.42 2.42 2.49 - 44 5 5 -
24APR26 30.00 P 0.00 0.00 0.00 3.37 - 36 0 0 -
24APR26 31.00 P 0.00 0.00 0.00 4.36 - 0 0 0 -
24APR26 32.00 P 0.00 0.00 0.00 5.42 - 65 0 0 -
24APR26 33.00 P 0.00 0.00 0.00 6.40 - 69 0 0 -
24APR26 34.00 P 0.00 0.00 0.00 7.37 - 65 0 0 -
24APR26 35.00 P 0.00 0.00 0.00 8.39 - 81 0 0 -
24APR26 36.00 P 0.00 0.00 0.00 9.37 - 79 0 0 -
24APR26 37.00 P 0.00 0.00 0.00 10.38 - 90 0 0 -
24APR26 38.00 P 0.00 0.00 0.00 11.36 - 0 0 0 -
24APR26 39.00 P 0.00 0.00 0.00 12.36 - 0 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 571 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,038 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 41 51 3,931 +11
29APR26 23.00 P 0.02 0.03 0.02 0.02 0.00 36 103 2,428 -3
29APR26 24.00 P 0.06 0.06 0.05 0.06 -0.01 34 41 3,154 +24
29APR26 25.00 P 0.19 0.19 0.16 0.19 -0.01 34 46 2,366 +34
29APR26 26.00 P 0.39 0.50 0.39 0.47 -0.03 34 90 1,763 +50
29APR26 27.00 P 0.80 1.01 0.80 1.00 -0.04 36 278 3,927 +17
29APR26 28.00 P 1.58 1.76 1.58 1.69 -0.08 37 34 2,336 +28
29APR26 29.00 P 2.40 2.63 2.34 2.54 -0.10 40 56 3,981 -41
29APR26 30.00 P 3.44 3.57 3.28 3.39 -0.19 35 20 1,285 -5
29APR26 31.00 P 0.00 0.00 0.00 4.36 -0.12 0 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.42 -0.18 55 0 299 0
29APR26 33.00 P 6.24 6.47 6.24 6.46 -0.05 67 150 200 +20
29APR26 34.00 P 7.40 7.44 7.33 7.44 -0.06 72 180 98 -4
29APR26 35.00 P 8.38 8.44 8.36 8.43 -0.09 76 120 207 +56
29APR26 36.00 P 0.00 0.00 0.00 9.41 -0.09 79 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.40 -0.10 82 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.39 -0.13 85 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.39 -0.12 90 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.38 -0.15 91 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.39 -0.11 100 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.36 -0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,332 0
28MAY26 21.00 P 0.04 0.04 0.04 0.02 0.00 33 35 1,295 -35
28MAY26 22.00 P 0.06 0.07 0.06 0.06 0.00 33 6 2,286 -6
28MAY26 23.00 P 0.13 0.13 0.13 0.13 -0.01 32 25 3,598 -25
28MAY26 24.00 P 0.24 0.30 0.24 0.28 -0.02 32 474 2,713 +123
28MAY26 25.00 P 0.49 0.55 0.48 0.53 -0.02 33 172 1,162 +35
28MAY26 26.00 P 0.95 0.95 0.95 0.93 -0.02 34 3 3,576 0
28MAY26 27.00 P 1.23 1.50 1.23 1.45 -0.04 34 75 1,135 -72
28MAY26 28.00 P 2.00 2.00 2.00 2.08 -0.06 35 41 1,863 +34
28MAY26 29.00 P 0.00 0.00 0.00 2.84 -0.07 36 0 3,504 0
28MAY26 30.00 P 0.00 0.00 0.00 3.68 -0.09 37 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.59 -0.11 39 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.56 -0.11 43 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.56 -0.09 48 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.52 -0.10 51 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.48 -0.11 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.48 -0.10 56 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.45 -0.12 58 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.44 -0.12 60 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.43 -0.11 63 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.43 -0.11 66 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.39 -0.15 64 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.36 -0.17 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 176 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 219 0
29JUN26 13.50 P 0.01 0.01 0.01 0.01 0.00 58 5 24 -5
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,313 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,385 0
29JUN26 18.50 P 0.04 0.04 0.04 0.01 0.00 32 4 1,401 0
29JUN26 19.00 P 0.04 0.04 0.04 0.02 0.00 32 135 2,351 +135
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 1,720 0
29JUN26 20.00 P 0.05 0.05 0.05 0.05 0.00 32 1 1,589 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 0.00 32 0 1,145 0
29JUN26 22.00 P 0.19 0.19 0.19 0.21 -0.01 32 101 1,393 +99
29JUN26 23.00 P 0.36 0.36 0.35 0.37 -0.01 32 82 3,985 0
29JUN26 24.00 P 0.60 0.63 0.60 0.62 -0.01 32 125 1,315 +95
29JUN26 25.00 P 0.85 0.99 0.85 0.99 -0.03 32 9 6,803 -6
29JUN26 26.00 P 1.48 1.52 1.40 1.48 -0.03 33 199 3,233 -13
29JUN26 27.00 P 2.08 2.08 2.03 2.07 -0.04 33 50 4,606 +35
29JUN26 28.00 P 2.72 2.77 2.66 2.74 -0.03 34 81 3,488 -76
29JUN26 29.00 P 0.00 0.00 0.00 3.40 -0.16 32 0 1,357 0
29JUN26 30.00 P 4.38 4.38 4.38 4.33 -0.07 36 50 278 -50
29JUN26 31.00 P 0.00 0.00 0.00 5.21 -0.08 37 0 1,852 0
29JUN26 32.00 P 6.20 6.20 6.16 6.14 -0.09 39 22 242 +22
29JUN26 33.00 P 0.00 0.00 0.00 7.07 -0.11 41 0 130 0
29JUN26 34.00 P 0.00 0.00 0.00 8.02 -0.12 42 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 8.99 -0.12 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.95 -0.13 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.92 -0.12 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.90 -0.13 49 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.89 -0.12 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.87 -0.13 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.86 -0.13 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.85 -0.13 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 0.00 34 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 0.00 33 0 8 0
30JUL26 19.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 120 0
30JUL26 22.00 P 0.33 0.33 0.32 0.34 -0.01 32 87 250 +85
30JUL26 23.00 P 0.56 0.56 0.50 0.56 -0.01 32 4 26 +4
30JUL26 24.00 P 0.00 0.00 0.00 0.84 -0.02 32 0 6 0
30JUL26 25.00 P 1.18 1.26 1.15 1.24 -0.03 32 41 95 +41
30JUL26 26.00 P 1.68 1.75 1.68 1.73 -0.01 32 234 389 +234
30JUL26 27.00 P 2.31 2.36 2.31 2.34 -0.05 33 132 192 +57
30JUL26 28.00 P 0.00 0.00 0.00 2.99 -0.06 34 0 530 0
30JUL26 29.00 P 0.00 0.00 0.00 3.72 +0.04 34 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.39 -0.07 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.37 -0.09 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.27 -0.09 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.17 -0.13 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.09 -0.13 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.02 -0.14 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.04 -0.09 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.01 -0.08 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.96 -0.17 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.93 -0.18 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.92 -0.17 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.89 -0.12 48 0 0 0
29SEP26 12.50 P 0.01 0.01 0.01 0.01 0.00 43 30 43 +30
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29SEP26 14.00 P 0.04 0.04 0.04 0.01 0.00 37 40 167 -40
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 0.01 -0.01 33 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 36 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 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 0.12 0.12 0.12 0.09 -0.01 35 10 596 -10
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.01 35 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 -0.02 35 0 860 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 -0.01 35 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.03 35 0 1,221 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.04 35 0 3,932 0
29SEP26 24.00 P 0.00 0.00 0.00 1.42 -0.06 35 0 573 0
29SEP26 25.00 P 0.00 0.00 0.00 1.86 -0.07 35 0 3,773 0
29SEP26 26.00 P 0.00 0.00 0.00 2.36 -0.07 35 0 807 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 -0.08 36 0 764 0
29SEP26 28.00 P 0.00 0.00 0.00 3.58 -0.09 36 0 895 0
29SEP26 29.00 P 0.00 0.00 0.00 4.27 -0.10 36 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.01 -0.10 37 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.81 -0.11 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.65 -0.11 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.51 -0.11 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 -0.11 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.34 -0.12 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.29 -0.12 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.26 -0.12 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.24 -0.12 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.23 -0.12 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.23 -0.12 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.24 -0.12 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.25 -0.12 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 33 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 0.00 33 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 0.00 32 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 0.00 33 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 0.00 33 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 0.00 32 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 0.00 32 0 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 545 0
30DEC26 19.50 P 0.44 0.44 0.44 0.42 -0.01 32 4 146 +4
30DEC26 20.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 3,357 0
30DEC26 21.00 P 0.77 0.79 0.77 0.72 -0.02 32 19 647 +11
30DEC26 22.00 P 1.06 1.06 1.06 0.99 -0.02 32 2 809 +2
30DEC26 23.00 P 1.38 1.42 1.38 1.33 -0.03 33 4 901 +3
30DEC26 24.00 P 0.00 0.00 0.00 1.72 -0.04 33 0 848 -2
30DEC26 25.00 P 2.45 2.45 2.32 2.17 -0.05 33 3 1,781 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.68 -0.05 33 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.26 -0.05 33 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.88 -0.07 33 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.55 -0.07 33 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.29 -0.07 34 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.05 -0.08 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.86 -0.09 35 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.71 -0.09 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 -0.09 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.48 -0.10 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.41 -0.10 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.35 -0.11 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 -0.11 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.29 -0.11 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.28 -0.11 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.27 -0.11 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.28 -0.11 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 0.00 31 0 298 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 12 0
30MAR27 19.00 P 0.52 0.52 0.52 0.48 -0.01 31 1 60 +1
30MAR27 19.50 P 0.00 0.00 0.00 0.58 -0.01 31 0 97 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 195 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.02 31 0 93 0
30MAR27 22.00 P 0.00 0.00 0.00 1.23 -0.03 31 0 116 0
30MAR27 23.00 P 1.73 1.73 1.73 1.58 -0.03 32 1 89 +1
30MAR27 24.00 P 2.17 2.17 2.17 2.00 -0.04 32 1 126 -1
30MAR27 25.00 P 2.59 2.67 2.59 2.46 -0.05 32 2 1,398 -1
30MAR27 26.00 P 3.02 3.23 3.02 2.97 -0.05 32 55 6,342 +30
30MAR27 27.00 P 0.00 0.00 0.00 3.55 -0.06 32 0 8,151 0
30MAR27 28.00 P 0.00 0.00 0.00 4.17 -0.06 32 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.84 -0.06 32 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.55 -0.07 33 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.29 -0.08 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.08 -0.09 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.90 -0.09 34 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.76 -0.09 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 -0.10 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 -0.10 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.46 -0.10 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.40 -0.11 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.36 -0.11 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.33 -0.11 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.31 -0.12 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.31 -0.11 42 0 0 0
TOTAL PUT 4,506 175,000 +1,086
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 0.00 277 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 266 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.19 0.00 273 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 269 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.16 0.00 281 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 -0.01 267 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.13 0.00 269 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.12 0.00 269 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 0.00 267 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 263 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.09 0.00 258 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.08 0.00 251 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.07 0.00 244 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.06 0.00 235 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.05 0.00 225 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.04 0.00 213 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 278 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 268 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.07 0.00 275 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.10 0.00 272 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 -0.01 261 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 0.00 268 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.21 0.00 272 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.25 0.00 271 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.29 0.00 270 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 -0.01 266 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.38 0.00 278 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.42 0.00 272 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 -0.01 265 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.51 0.00 273 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 -0.01 264 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.60 0.00 272 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$ 12.01
29APR26 8.50 C 0.00 0.00 0.00 3.52 +0.08 60 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.27 +0.08 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.77 +0.08 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.52 +0.08 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.27 +0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.53 +0.03 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.06 +0.07 33 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.66 +0.06 34 0 31 0
29APR26 12.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 190 0
29APR26 12.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 571 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 0.00 33 0 303 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 356 0
29APR26 14.00 C 0.02 0.02 0.02 0.01 0.00 37 7 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 3.54 +0.08 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.29 +0.07 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.04 +0.06 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.80 +0.06 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.55 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.31 +0.01 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.06 +0.03 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
28MAY26 11.00 C 1.11 1.11 1.11 1.20 +0.06 32 15 30 +15
28MAY26 11.50 C 0.00 0.00 0.00 0.86 +0.07 33 0 33 0
28MAY26 12.00 C 0.00 0.00 0.00 0.57 +0.04 32 0 240 0
28MAY26 12.50 C 0.37 0.37 0.37 0.36 +0.02 32 23 336 -23
28MAY26 13.00 C 0.18 0.22 0.18 0.22 +0.01 32 18 201 +17
28MAY26 13.50 C 0.00 0.00 0.00 0.12 0.00 32 0 200 0
28MAY26 14.00 C 0.09 0.09 0.09 0.07 0.00 33 10 144 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 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 44 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 3.57 +0.10 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.32 +0.10 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.08 +0.03 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.84 +0.01 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.61 +0.02 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 +0.03 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.14 +0.01 34 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 +0.01 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.35 +0.07 34 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 1.01 +0.06 33 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 0.74 +0.04 33 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.53 +0.03 33 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.01 33 0 118 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 +0.01 33 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 619 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 33 0 1,002 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 33 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 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 37 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 3.57 +0.10 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.32 +0.10 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.08 +0.03 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.85 +0.02 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.62 +0.01 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.38 0.00 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.16 0.00 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.40 +0.06 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.09 +0.07 33 0 80 0
30JUL26 12.00 C 0.76 0.76 0.76 0.83 +0.05 33 15 60 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.62 +0.03 33 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.32 +0.01 33 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.57 +0.10 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.34 +0.04 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.10 +0.03 33 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 2.88 +0.04 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.66 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.41 -0.04 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 -0.01 32 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.89 +0.05 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.03 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.29 +0.04 34 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.02 +0.04 33 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 +0.03 33 0 235 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 +0.02 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 +0.03 33 0 74 0
29SEP26 14.00 C 0.40 0.40 0.40 0.42 +0.02 34 20 142 +20
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.02 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 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 0.00 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 3.61 +0.07 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.38 +0.07 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.13 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.72 +0.02 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.50 +0.01 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 +0.06 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.06 +0.06 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 +0.09 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 +0.04 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.03 31 0 261 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 +0.02 31 0 106 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.03 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 +0.03 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.01 32 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.01 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 0.00 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 0.00 32 0 49 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.68 +0.07 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.48 +0.07 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 +0.08 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.09 +0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.91 +0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.73 +0.06 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.57 +0.06 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 +0.11 32 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 1.97 +0.10 32 0 0 0
30MAR27 11.50 C 1.56 1.56 1.56 1.67 +0.05 31 30 330 +30
30MAR27 12.00 C 0.00 0.00 0.00 1.45 +0.05 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 +0.04 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.08 +0.03 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 +0.04 31 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 +0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 +0.03 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 +0.02 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.02 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 13 0
TOTAL CALL 138 15,786 +74
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 411 0
29APR26 11.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 585 0
29APR26 12.00 P 0.34 0.34 0.34 0.31 -0.06 32 23 415 +20
29APR26 12.50 P 0.75 0.75 0.75 0.62 -0.09 31 1 892 -1
29APR26 13.00 P 1.05 1.05 1.05 1.03 -0.08 31 3 129 -1
29APR26 13.50 P 0.00 0.00 0.00 1.50 -0.08 33 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.99 -0.12 0 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 2.49 -0.08 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 3.00 -0.08 55 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.99 -0.08 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.99 -0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
28MAY26 10.00 P 0.05 0.05 0.05 0.03 -0.01 33 2 32 0
28MAY26 10.50 P 0.10 0.10 0.10 0.07 -0.02 32 1 69 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 243 0
28MAY26 11.50 P 0.00 0.00 0.00 0.30 -0.04 32 0 844 0
28MAY26 12.00 P 0.00 0.00 0.00 0.51 -0.08 31 0 361 0
28MAY26 12.50 P 0.81 0.85 0.81 0.79 -0.09 30 82 164 -27
28MAY26 13.00 P 0.00 0.00 0.00 1.16 -0.08 31 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.58 -0.08 32 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 2.03 -0.08 32 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 2.53 -0.05 38 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.01 -0.07 39 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.51 -0.09 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.99 -0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.51 -0.06 51 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.99 -0.08 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.49 -0.08 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.99 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 77 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 189 0
29JUN26 10.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 148 0
29JUN26 11.00 P 0.00 0.00 0.00 0.36 -0.03 33 0 252 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 -0.05 32 0 285 0
29JUN26 12.00 P 0.86 0.86 0.86 0.80 -0.06 32 1 451 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.11 -0.07 32 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 -0.07 32 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.87 -0.09 32 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.26 -0.07 29 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 +0.02 37 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.26 -0.10 38 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.73 0.00 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 -0.03 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 0.00 42 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.19 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.70 -0.08 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.19 0.00 48 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.67 -0.09 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.17 -0.10 49 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.67 0.00 52 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 30 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 -0.01 33 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 16 0
30JUL26 10.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 7 0
30JUL26 11.50 P 0.00 0.00 0.00 0.67 -0.04 32 0 8 0
30JUL26 12.00 P 0.93 0.93 0.93 0.92 -0.06 32 80 140 +80
30JUL26 12.50 P 0.00 0.00 0.00 1.22 -0.07 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.59 -0.05 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.96 -0.03 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.41 +0.02 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.85 0.00 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 -0.06 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.77 -0.01 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.24 -0.01 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.72 -0.10 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.01 34 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 66 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.01 34 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 -0.02 34 0 123 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.02 34 0 72 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.04 34 0 1,007 0
29SEP26 12.00 P 1.34 1.34 1.34 1.20 -0.04 35 30 1,188 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 -0.05 35 0 376 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 0.00 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 -0.06 36 0 141 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 -0.06 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.04 -0.06 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 -0.07 38 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.93 -0.07 39 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 -0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.88 -0.08 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.37 -0.08 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.10 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.32 -0.10 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.80 -0.10 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.29 -0.10 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.78 -0.10 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.02 32 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.03 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 -0.04 32 0 29 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.04 33 0 91 0
30DEC26 11.50 P 1.20 1.20 1.20 1.09 -0.05 33 15 197 +15
30DEC26 12.00 P 0.00 0.00 0.00 1.37 -0.04 33 0 148 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 -0.05 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 2.00 -0.06 33 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.05 34 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.75 -0.06 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.07 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.58 -0.07 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.02 -0.07 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.48 -0.07 37 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 -0.04 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 5.42 -0.03 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.90 -0.04 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 -0.11 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.80 -0.10 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.29 -0.10 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 0.00 32 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.01 32 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 0.00 32 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 -0.01 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.02 32 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 -0.02 32 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 -0.03 32 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 -0.03 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 1.01 -0.02 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.26 -0.03 33 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.54 -0.03 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.83 -0.04 33 0 75 0
30MAR27 13.00 P 0.00 0.00 0.00 2.17 -0.04 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.52 -0.04 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.89 -0.04 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.29 -0.05 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.59 -0.06 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.02 -0.07 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.48 -0.07 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.94 -0.04 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.42 -0.03 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.90 -0.04 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.36 -0.11 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.80 -0.10 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.34 -0.10 39 0 18 0
TOTAL PUT 238 13,960 +88
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$ 15.34
29APR26 9.25 C 0.00 0.00 0.00 6.10 -0.10 76 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.85 -0.10 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.37 -0.08 100 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.85 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.35 -0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.37 -0.08 60 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.85 -0.09 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.36 -0.10 37 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.87 -0.10 34 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.40 -0.11 33 0 90 0
29APR26 14.50 C 0.80 0.80 0.80 0.98 -0.10 33 2 113 0
29APR26 15.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 237 0
29APR26 15.50 C 0.30 0.30 0.28 0.38 -0.05 34 4 267 +1
29APR26 16.00 C 0.15 0.21 0.14 0.20 -0.04 34 18 587 -2
29APR26 16.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 227 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 240 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.87 -0.10 51 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.62 -0.10 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.37 -0.10 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.37 -0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.89 -0.09 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.44 -0.13 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.03 -0.11 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.64 -0.10 36 0 25 0
28MAY26 14.50 C 1.10 1.10 1.10 1.29 -0.10 36 1 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.96 -0.09 35 0 60 0
28MAY26 15.50 C 0.56 0.56 0.56 0.71 -0.09 35 1 478 0
28MAY26 16.00 C 0.37 0.44 0.37 0.52 -0.07 36 12 191 +4
28MAY26 16.50 C 0.00 0.00 0.00 0.37 -0.06 36 0 192 0
28MAY26 17.00 C 0.00 0.00 0.00 0.25 -0.06 36 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.62 -0.10 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.37 -0.10 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.12 -0.10 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.87 -0.10 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.62 -0.10 45 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.37 -0.10 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.37 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 -0.10 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.40 -0.09 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 -0.03 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.44 -0.17 32 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.03 -0.11 34 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.64 -0.10 34 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.29 -0.10 33 0 400 0
29JUN26 15.00 C 0.92 0.92 0.92 0.96 -0.09 32 30 778 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 -0.09 32 0 438 0
29JUN26 16.00 C 0.45 0.45 0.45 0.52 -0.07 32 8 250 +8
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.06 32 0 168 0
29JUN26 17.00 C 0.30 0.30 0.30 0.26 -0.05 32 6 197 +6
29JUN26 17.50 C 0.18 0.18 0.18 0.18 -0.03 32 10 145 -10
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 80 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.37 -0.11 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.88 -0.10 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.40 -0.09 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.97 -0.04 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.46 -0.15 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.66 -0.08 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.32 -0.07 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.82 -0.04 31 0 90 0
30JUL26 16.00 C 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.49 -0.04 32 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.62 -0.10 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.37 -0.10 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.12 -0.10 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.87 -0.10 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.62 -0.10 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.37 -0.10 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.87 -0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 -0.09 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.90 -0.10 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 -0.09 37 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.09 35 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.59 -0.11 33 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 -0.09 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.07 33 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 -0.07 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 -0.05 32 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.06 32 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 -0.04 32 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.04 32 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 -0.04 32 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.03 33 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.02 33 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.02 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 6.12 -0.10 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.87 -0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.62 -0.10 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.37 -0.10 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.88 -0.10 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 -0.09 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.94 -0.10 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 -0.10 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.07 -0.10 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 -0.09 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.37 -0.07 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.07 32 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.06 32 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 -0.05 31 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.06 31 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 -0.05 31 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 -0.05 31 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.91 -0.03 31 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.04 31 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 75 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.02 32 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.04 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.90 -0.10 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.45 -0.10 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.03 -0.10 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.64 -0.10 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.28 -0.10 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.95 -0.10 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.65 -0.02 31 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 -0.02 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.12 -0.09 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.08 30 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.09 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.44 -0.07 30 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.27 -0.08 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.06 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 -0.07 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 -0.04 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 -0.06 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.53 -0.05 31 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.03 31 0 15 0
TOTAL CALL 92 9,366 +7
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 0.00 36 0 565 0
29APR26 14.00 P 0.08 0.09 0.08 0.05 0.00 34 2 219 0
29APR26 14.50 P 0.21 0.21 0.21 0.13 0.00 34 2 124 +2
29APR26 15.00 P 0.36 0.39 0.27 0.29 +0.02 35 20 195 0
29APR26 15.50 P 0.00 0.00 0.00 0.51 +0.01 33 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 0.84 +0.05 34 0 105 0
29APR26 16.50 P 0.00 0.00 0.00 1.24 +0.07 34 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 1.69 +0.08 34 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.17 +0.10 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.16 +0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.66 +0.10 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.16 +0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.66 +0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.66 +0.10 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.66 +0.10 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 91 0
28MAY26 13.00 P 0.13 0.13 0.13 0.09 0.00 37 1 36 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 73 0
28MAY26 14.00 P 0.35 0.35 0.35 0.26 -0.01 36 3 170 0
28MAY26 14.50 P 0.50 0.50 0.50 0.42 0.00 37 1 108 +1
28MAY26 15.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 132 0
28MAY26 15.50 P 0.00 0.00 0.00 0.88 +0.02 37 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.15 +0.02 36 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.50 +0.04 36 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 1.88 +0.05 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.37 +0.13 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.82 +0.07 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.30 +0.08 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.79 +0.09 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.29 +0.09 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.80 +0.10 59 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.83 +0.10 69 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.66 +0.10 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 46 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 0.00 32 0 234 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 0.00 32 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 31 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.01 32 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 +0.01 31 0 180 0
29JUN26 14.50 P 0.00 0.00 0.00 0.65 0.00 31 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 0.90 +0.01 31 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.20 +0.02 31 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.55 +0.03 31 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 1.98 +0.13 34 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.32 +0.07 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.82 +0.15 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.30 +0.21 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.71 +0.11 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.13 +0.11 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.57 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.17 +0.09 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.10 +0.10 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.09 +0.10 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30JUL26 13.00 P 0.30 0.30 0.30 0.28 +0.01 31 2 11 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.42 +0.02 31 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 0.58 +0.02 31 0 120 0
30JUL26 14.50 P 0.00 0.00 0.00 0.78 +0.02 30 0 14 0
30JUL26 15.00 P 1.15 1.15 1.15 1.03 +0.02 30 15 45 +15
30JUL26 15.50 P 1.47 1.47 1.47 1.33 +0.03 31 15 45 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.67 +0.03 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.02 0.00 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.49 +0.15 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.83 +0.09 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.30 +0.11 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.71 +0.08 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.18 +0.10 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.65 +0.09 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.17 +0.09 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 0.02 +0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.01 33 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.02 33 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 +0.02 33 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.02 32 0 174 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 +0.03 33 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 +0.04 34 0 141 0
29SEP26 14.50 P 0.00 0.00 0.00 1.13 +0.04 34 0 8 0
29SEP26 15.00 P 1.52 1.53 1.52 1.40 +0.05 34 12 35 -9
29SEP26 15.50 P 0.00 0.00 0.00 1.69 +0.05 34 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 +0.12 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.37 +0.07 35 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 +0.07 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 +0.07 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.46 +0.08 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.88 +0.08 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 +0.08 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.76 +0.09 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 +0.09 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 +0.09 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.13 +0.10 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 0.00 32 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.02 32 0 7 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 +0.02 32 0 101 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 +0.03 32 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 +0.03 32 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 +0.04 32 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 +0.05 33 0 17 0
30DEC26 15.50 P 2.14 2.14 2.14 1.92 +0.05 33 15 15 -15
30DEC26 16.00 P 0.00 0.00 0.00 2.24 +0.06 33 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 +0.06 33 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.86 +0.07 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.22 +0.06 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.62 +0.08 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 +0.08 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 +0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.87 +0.09 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.31 +0.09 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.22 +0.09 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.17 +0.10 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.01 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 0.40 -0.01 31 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 0.00 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 0.00 31 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 +0.01 31 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 +0.01 31 0 4 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.02 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 +0.01 32 0 13 0
30MAR27 16.00 P 2.50 2.50 2.50 2.40 +0.03 32 15 15 +15
30MAR27 16.50 P 0.00 0.00 0.00 2.73 +0.10 32 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 +0.04 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.36 +0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.74 +0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.13 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.53 +0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 +0.06 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.39 +0.06 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.28 +0.07 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.20 +0.08 30 0 0 0
TOTAL PUT 103 12,486 +27
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$ 11.46
29APR26 8.25 C 0.00 0.00 0.00 3.22 -0.33 59 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.97 -0.33 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.75 -0.30 77 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.51 -0.29 74 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.22 -0.33 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.97 -0.33 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.72 -0.33 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.48 -0.33 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.02 -0.31 36 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.64 -0.25 37 0 90 0
29APR26 11.50 C 0.34 0.34 0.34 0.32 -0.20 34 25 266 +2
29APR26 12.00 C 0.12 0.14 0.12 0.14 -0.13 34 103 628 +98
29APR26 12.50 C 0.06 0.06 0.06 0.05 -0.07 34 100 1,788 0
29APR26 13.00 C 0.02 0.02 0.02 0.02 -0.02 36 75 799 -75
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.27 -0.30 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.01 -0.31 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.78 -0.30 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.54 -0.30 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 -0.28 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.01 -0.35 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.78 -0.31 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.55 -0.31 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.14 -0.28 32 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.80 -0.23 32 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.50 -0.18 31 0 162 0
28MAY26 12.00 C 0.30 0.30 0.30 0.31 -0.13 31 110 357 +10
28MAY26 12.50 C 0.16 0.17 0.16 0.18 -0.09 32 79 335 +79
28MAY26 13.00 C 0.00 0.00 0.00 0.09 -0.06 31 0 690 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 50 0
28MAY26 15.00 C 0.02 0.02 0.02 0.01 0.00 35 60 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.77 -0.30 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.53 -0.29 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.29 -0.28 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.05 -0.29 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.81 -0.29 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.58 -0.30 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.35 -0.30 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.12 -0.30 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 -0.29 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 -0.28 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.29 -0.22 33 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.92 -0.24 30 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 -0.19 30 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.44 -0.13 30 0 945 0
29JUN26 12.50 C 0.27 0.27 0.27 0.29 -0.10 30 30 914 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.07 30 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.32 -0.30 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.09 -0.29 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.86 -0.28 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.63 -0.27 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.40 -0.27 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.18 -0.28 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.91 -0.29 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.71 -0.28 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.38 -0.21 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.04 -0.22 30 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.76 -0.19 29 0 0 0
30JUL26 12.00 C 0.59 0.59 0.54 0.53 -0.15 29 129 154 +129
30JUL26 12.50 C 0.41 0.41 0.41 0.37 -0.12 29 10 25 +10
30JUL26 13.00 C 0.00 0.00 0.00 0.26 -0.08 29 0 165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 -0.06 29 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 82 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.61 -0.29 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 -0.30 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.14 -0.30 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 -0.29 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.70 -0.27 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.48 -0.27 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.27 -0.25 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.07 -0.24 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.82 -0.28 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.47 -0.26 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 -0.23 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.90 -0.21 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.69 -0.16 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.13 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.11 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.09 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.07 30 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.04 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.37 -0.30 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.14 -0.30 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.92 -0.29 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.70 -0.28 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.48 -0.29 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.28 -0.28 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.09 -0.28 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.92 -0.26 28 0 0 0
30DEC26 10.50 C 1.66 1.66 1.66 1.60 -0.24 28 1 1 +1
30DEC26 11.00 C 0.00 0.00 0.00 1.36 -0.20 29 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 -0.17 28 0 0 0
30DEC26 12.00 C 0.93 0.93 0.93 0.85 -0.17 27 1 40 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.69 -0.13 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.10 28 0 23 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.10 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.08 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.05 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.39 -0.31 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.18 -0.30 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.97 -0.30 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 -0.30 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.59 -0.28 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.40 -0.28 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 -0.27 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.07 -0.26 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.77 -0.23 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.50 -0.21 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 -0.18 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.17 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 -0.15 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.13 28 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.12 28 0 15 0
30MAR27 14.00 C 0.51 0.51 0.51 0.50 -0.11 28 10 60 +10
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.09 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.08 28 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
TOTAL CALL 733 15,289 +263
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 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 57 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 272 0
29APR26 10.50 P 0.08 0.09 0.07 0.05 +0.02 36 31 786 +20
29APR26 11.00 P 0.17 0.19 0.17 0.15 +0.06 35 30 3,145 +10
29APR26 11.50 P 0.33 0.35 0.33 0.37 +0.13 37 36 798 -9
29APR26 12.00 P 0.00 0.00 0.00 0.67 +0.18 34 0 485 0
29APR26 12.50 P 0.00 0.00 0.00 1.08 +0.26 34 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.55 +0.30 35 0 181 0
29APR26 13.50 P 0.00 0.00 0.00 2.04 +0.32 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.54 +0.29 0 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 3.04 +0.30 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.54 +0.30 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 4.04 +0.33 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.54 +0.33 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.04 +0.33 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.54 +0.33 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.04 +0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.54 +0.33 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.04 +0.33 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 115 0
28MAY26 10.00 P 0.11 0.11 0.11 0.07 +0.03 33 20 54 +20
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.06 33 0 206 0
28MAY26 11.00 P 0.33 0.33 0.33 0.31 +0.10 32 1 236 0
28MAY26 11.50 P 0.00 0.00 0.00 0.54 +0.15 33 0 278 0
28MAY26 12.00 P 0.00 0.00 0.00 0.82 +0.17 32 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.19 +0.21 32 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.61 +0.27 32 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 2.08 +0.32 34 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.55 +0.30 33 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 3.04 +0.30 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.54 +0.30 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.04 +0.33 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.54 +0.33 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.04 +0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.54 +0.33 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.04 +0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.54 +0.33 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.04 +0.33 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.03 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.04 31 0 62 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 +0.08 31 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.12 31 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 +0.16 31 0 2,071 0
29JUN26 12.00 P 0.00 0.00 0.00 0.93 +0.17 30 0 398 0
29JUN26 12.50 P 0.00 0.00 0.00 1.28 +0.20 30 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.68 +0.26 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.12 +0.30 31 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.57 +0.28 30 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.05 +0.30 31 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.54 +0.29 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.04 +0.30 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.54 +0.33 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.04 +0.33 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.54 +0.33 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.04 +0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.54 +0.33 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.04 +0.33 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30JUL26 9.25 P 0.12 0.12 0.11 0.07 +0.02 30 7 7 +7
30JUL26 9.50 P 0.00 0.00 0.00 0.10 +0.03 30 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.04 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.32 +0.08 30 0 3 0
30JUL26 11.00 P 0.52 0.52 0.52 0.50 +0.11 30 5 55 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.72 +0.13 29 0 25 0
30JUL26 12.00 P 0.00 0.00 0.00 1.02 +0.17 29 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 1.35 +0.19 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.73 +0.24 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.14 +0.26 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.60 +0.27 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.05 +0.28 27 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.54 +0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.04 +0.30 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.54 +0.33 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.04 +0.33 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.02 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.03 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.04 29 0 24 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.05 30 0 34 0
29SEP26 10.00 P 0.38 0.38 0.37 0.34 +0.06 30 7 2,302 +2
29SEP26 10.50 P 0.55 0.55 0.55 0.51 +0.08 30 2 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 +0.11 30 0 202 0
29SEP26 11.50 P 0.00 0.00 0.00 0.98 +0.13 30 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.15 30 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.17 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.96 +0.22 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.37 +0.25 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 +0.24 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.25 +0.25 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.70 +0.27 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.18 +0.29 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.65 +0.29 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 +0.29 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.62 +0.30 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.09 +0.30 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.54 +0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.04 +0.33 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 +0.04 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 +0.05 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.31 +0.06 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 +0.06 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 +0.08 28 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 +0.10 28 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.10 28 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.13 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 +0.16 28 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 +0.16 28 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.08 +0.22 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.47 +0.22 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.88 +0.22 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.28 +0.26 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.72 +0.28 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.18 +0.29 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.65 +0.29 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.13 +0.29 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.62 +0.30 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.09 +0.30 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.56 +0.33 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.04 +0.32 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.28 +0.05 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.34 +0.06 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 +0.06 28 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.48 +0.07 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 +0.08 28 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.09 28 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 +0.09 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.10 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 +0.14 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.81 +0.14 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.18 +0.20 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 +0.22 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.95 +0.24 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.36 +0.25 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.80 +0.24 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.23 +0.28 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.69 +0.29 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.15 +0.30 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.62 +0.30 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 +0.30 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.57 +0.31 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.06 +0.32 28 0 0 0
TOTAL PUT 139 22,339 +55
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$ 4.67
29APR26 3.30 C 0.00 0.00 0.00 1.38 +0.05 84 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.48 +0.04 30 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.38 +0.03 25 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.31 +0.03 34 0 40 0
29APR26 4.50 C 0.22 0.22 0.22 0.23 +0.03 32 6 812 0
29APR26 4.60 C 0.00 0.00 0.00 0.16 +0.02 30 0 723 0
29APR26 4.70 C 0.09 0.10 0.09 0.10 0.00 28 6 2,278 0
29APR26 4.80 C 0.06 0.06 0.06 0.07 0.00 30 305 880 +305
29APR26 4.90 C 0.04 0.04 0.04 0.04 0.00 30 6 531 +4
29APR26 5.00 C 0.03 0.03 0.03 0.03 0.00 33 9 1,551 -1
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.38 +0.04 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.28 +0.04 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.61 +0.05 31 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.36 +0.03 29 0 30 0
28MAY26 4.50 C 0.27 0.29 0.27 0.29 +0.03 28 200 230 +200
28MAY26 4.60 C 0.21 0.21 0.21 0.23 +0.02 28 200 525 +21
28MAY26 4.70 C 0.16 0.17 0.16 0.17 +0.01 27 200 756 +100
28MAY26 4.80 C 0.12 0.12 0.12 0.13 +0.01 27 100 1,067 +100
28MAY26 4.90 C 0.00 0.00 0.00 0.10 +0.01 28 0 235 0
28MAY26 5.00 C 0.00 0.00 0.00 0.07 0.00 27 0 926 0
28MAY26 5.25 C 0.00 0.00 0.00 0.03 0.00 28 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 44 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 53 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.99 +0.04 32 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.79 +0.04 26 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.68 +0.02 0 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.61 +0.04 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.53 +0.03 28 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.44 +0.03 26 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.01 26 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 337 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.02 28 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 +0.02 28 0 698 0
29JUN26 4.80 C 0.00 0.00 0.00 0.16 +0.01 27 0 2,042 0
29JUN26 4.90 C 0.00 0.00 0.00 0.13 +0.01 28 0 1,243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 1,190 0
29JUN26 5.25 C 0.06 0.06 0.06 0.05 0.00 28 1 2,944 +1
29JUN26 5.50 C 0.03 0.04 0.03 0.03 +0.01 30 5 3,706 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 63 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 1.38 +0.04 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.99 +0.04 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 +0.04 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.70 +0.03 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 +0.03 27 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.33 +0.02 27 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.28 +0.02 27 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.23 +0.01 27 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
30JUL26 5.00 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
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 1.88 +0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.09 +0.05 28 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.90 +0.04 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 +0.04 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 +0.04 26 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 +0.03 26 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 +0.03 27 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 +0.02 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.02 27 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.02 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 +0.02 27 0 3,827 0
29SEP26 4.70 C 0.25 0.25 0.25 0.30 +0.02 27 5 363 -1
29SEP26 4.80 C 0.00 0.00 0.00 0.26 +0.02 27 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.01 27 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 +0.01 27 0 867 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 28 0 2,422 0
29SEP26 5.75 C 0.06 0.06 0.06 0.06 0.00 28 30 1,624 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 294 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 29 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.58 +0.04 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 +0.04 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 +0.04 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 +0.02 25 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.01 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.01 25 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.01 25 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.01 25 0 387 0
30DEC26 4.90 C 0.25 0.25 0.25 0.28 +0.01 25 3 1,063 -3
30DEC26 5.00 C 0.24 0.24 0.24 0.25 +0.01 25 5 1,284 -5
30DEC26 5.25 C 0.00 0.00 0.00 0.18 0.00 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 665 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 26 0 219 0
30DEC26 6.25 C 0.06 0.06 0.06 0.05 0.00 26 17 91 -17
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 27 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 27 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 27 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 33 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 1.38 +0.04 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.19 +0.04 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 +0.04 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.01 +0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 +0.03 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 +0.02 23 0 0 0
30MAR27 4.00 C 0.71 0.71 0.71 0.79 +0.02 24 2 21 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.01 24 0 2,500 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.01 25 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 290 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 +0.01 25 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 98 0
30MAR27 5.25 C 0.22 0.22 0.22 0.24 +0.01 25 48 1,148 +48
30MAR27 5.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.01 26 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 26 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 25 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 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 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 23 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 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
TOTAL CALL 1,148 87,888 +785
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 1,321 0
29APR26 4.20 P 0.01 0.01 0.01 0.01 0.00 34 50 1,693 +50
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 665 0
29APR26 4.40 P 0.05 0.05 0.05 0.03 -0.01 31 1 2,452 +1
29APR26 4.50 P 0.08 0.08 0.08 0.05 -0.02 30 7 981 +7
29APR26 4.60 P 0.10 0.10 0.09 0.09 -0.02 31 201 970 -196
29APR26 4.70 P 0.15 0.15 0.15 0.14 -0.03 32 106 16,770 0
29APR26 4.80 P 0.20 0.20 0.20 0.20 -0.03 32 5 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.27 -0.04 31 0 1,795 0
29APR26 5.00 P 0.42 0.43 0.36 0.36 -0.04 34 550 1,576 -67
29APR26 5.25 P 0.63 0.63 0.63 0.60 -0.03 44 50 923 -50
29APR26 5.50 P 0.00 0.00 0.00 0.84 -0.03 49 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.10 -0.02 68 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.33 -0.04 0 0 9 0
29APR26 6.25 P 0.00 0.00 0.00 1.59 -0.03 78 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.84 -0.03 87 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.09 -0.03 94 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.34 -0.03 102 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.09 -0.03 122 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.34 -0.03 129 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.60 -0.02 148 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.84 -0.03 141 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.08 -0.04 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 396 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,259 0
28MAY26 4.20 P 0.04 0.04 0.04 0.03 -0.01 28 5 853 +5
28MAY26 4.30 P 0.07 0.07 0.05 0.05 -0.01 28 26 322 -1
28MAY26 4.40 P 0.09 0.09 0.08 0.07 -0.02 27 13 928 +7
28MAY26 4.50 P 0.12 0.12 0.12 0.10 -0.02 27 100 758 +100
28MAY26 4.60 P 0.16 0.16 0.16 0.14 -0.03 27 4 587 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.03 27 0 742 0
28MAY26 4.80 P 0.29 0.29 0.29 0.25 -0.04 27 100 495 +100
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.04 28 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.61 -0.05 31 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.85 -0.04 35 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.10 -0.02 42 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.34 -0.03 44 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 -0.03 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.84 -0.03 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.09 -0.03 60 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.34 -0.03 64 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 -0.03 69 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.84 -0.03 73 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.09 -0.03 77 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.34 -0.03 81 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.60 -0.02 92 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.84 -0.03 89 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.09 -0.03 92 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 223 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 30 50 1,718 -50
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 862 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 28 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 28 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 27 0 2,276 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.02 26 0 897 0
29JUN26 4.30 P 0.11 0.11 0.11 0.11 -0.02 26 500 1,953 +420
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.02 27 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.03 26 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.03 26 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 -0.04 27 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 -0.01 29 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.03 28 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 -0.03 29 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 -0.01 33 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.21 -0.03 33 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.45 -0.03 34 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.94 -0.03 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.19 -0.03 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.43 -0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.93 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.19 -0.03 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.43 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.68 -0.03 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.93 -0.04 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.18 -0.04 55 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 26 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30JUL26 4.30 P 0.13 0.13 0.13 0.14 -0.02 26 5 36 +5
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.02 26 0 90 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.02 26 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 -0.04 25 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 -0.03 27 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 -0.04 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 -0.03 33 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.94 -0.04 31 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.19 -0.04 34 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.44 -0.04 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.69 -0.03 41 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 256 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 28 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.02 28 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 1,005 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.01 28 2 202 +2
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.02 28 0 249 0
29SEP26 4.30 P 0.22 0.22 0.22 0.22 -0.02 28 5 555 0
29SEP26 4.40 P 0.30 0.30 0.30 0.27 -0.02 29 5 907 +5
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 762 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 -0.02 29 0 4,237 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 -0.02 29 0 444 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.03 29 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.03 29 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.03 29 0 413 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.04 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.03 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.03 34 2 1,502 +2
29SEP26 6.00 P 0.00 0.00 0.00 1.50 -0.04 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 -0.04 39 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 -0.04 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.25 -0.04 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.04 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 -0.04 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 -0.04 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.04 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 -0.04 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 -0.03 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.97 -0.04 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.22 -0.04 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 27 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 26 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 -0.01 26 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 26 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.01 27 0 744 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 307 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 27 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.02 26 0 208 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.03 26 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.02 26 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.02 27 0 259 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.03 26 0 159 0
30DEC26 4.70 P 0.50 0.50 0.50 0.47 -0.03 27 30 182 +20
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.03 27 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.03 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.67 -0.03 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.04 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 -0.04 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.51 -0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.76 -0.04 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.00 -0.04 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.04 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.04 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.03 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 -0.04 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 -0.04 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 -0.04 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 -0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.97 -0.04 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.22 -0.04 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 25 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.01 25 0 117 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.01 25 0 10 0
30MAR27 3.80 P 0.13 0.13 0.13 0.13 -0.01 25 10 116 -10
30MAR27 3.90 P 0.00 0.00 0.00 0.16 -0.02 26 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 154 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 -0.03 25 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.03 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.02 26 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.03 26 0 127 0
30MAR27 4.50 P 0.43 0.43 0.41 0.40 -0.02 26 10 213 +10
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.03 26 0 2,561 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.03 26 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.04 26 0 13 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.03 26 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.03 27 0 27 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 -0.04 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 -0.04 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.04 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.53 -0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.77 -0.04 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.01 -0.04 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.04 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.04 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.03 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 -0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 -0.04 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.48 -0.04 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 -0.03 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.97 -0.04 44 0 0 0
TOTAL PUT 1,837 111,573 +360
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$ 33.44
29APR26 23.00 C 0.00 0.00 0.00 10.46 -0.29 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.46 -0.29 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.47 -0.28 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.47 -0.28 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.47 -0.30 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.48 -0.28 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.50 -0.43 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.56 -0.29 37 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.69 -0.28 37 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 1.92 -0.26 37 0 194 0
29APR26 33.00 C 1.22 1.22 1.22 1.33 -0.16 38 6 285 -6
29APR26 34.00 C 0.77 0.77 0.77 0.80 -0.17 37 15 172 +15
29APR26 35.00 C 0.44 0.49 0.44 0.48 -0.12 37 30 265 +15
29APR26 36.00 C 0.25 0.26 0.25 0.27 -0.08 38 30 284 0
29APR26 37.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 430 0
29APR26 38.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 740 0
29APR26 39.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 618 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.51 -0.42 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.46 -0.46 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.47 -0.34 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.52 -0.47 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.58 -0.49 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.68 -0.44 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.80 -0.26 37 0 0 0
28MAY26 30.00 C 3.45 3.45 3.45 3.99 -0.24 37 1 30 0
28MAY26 31.00 C 0.00 0.00 0.00 3.24 -0.22 37 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.59 -0.20 37 0 273 0
28MAY26 33.00 C 0.00 0.00 0.00 2.04 -0.14 37 0 497 0
28MAY26 34.00 C 0.00 0.00 0.00 1.55 -0.11 37 0 478 0
28MAY26 35.00 C 0.00 0.00 0.00 1.17 -0.09 37 0 315 0
28MAY26 36.00 C 0.00 0.00 0.00 0.87 -0.08 38 0 228 0
28MAY26 37.00 C 0.00 0.00 0.00 0.63 -0.05 38 0 87 0
28MAY26 38.00 C 0.00 0.00 0.00 0.44 -0.06 37 0 122 0
28MAY26 39.00 C 0.00 0.00 0.00 0.30 -0.05 37 0 149 0
28MAY26 40.00 C 0.21 0.21 0.21 0.21 -0.03 37 3 167 0
28MAY26 41.00 C 0.00 0.00 0.00 0.14 -0.02 37 0 154 0
28MAY26 42.00 C 0.13 0.13 0.13 0.09 -0.02 37 3 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.01 -0.28 58 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.51 -0.28 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.01 -0.28 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.51 -0.29 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.01 -0.21 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.52 -0.28 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.45 -0.45 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.48 -0.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.51 -0.42 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.54 -0.38 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.55 -0.26 33 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.64 -0.35 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.77 -0.42 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.82 -0.45 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.98 -0.43 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.21 -0.26 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.51 -0.25 38 0 220 0
29JUN26 32.00 C 0.00 0.00 0.00 2.98 -0.09 40 0 503 0
29JUN26 33.00 C 0.00 0.00 0.00 2.42 -0.14 39 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 1.95 -0.13 39 0 197 0
29JUN26 35.00 C 0.00 0.00 0.00 1.55 -0.12 39 0 120 0
29JUN26 36.00 C 1.28 1.28 1.28 1.21 -0.13 39 16 190 +16
29JUN26 37.00 C 1.02 1.02 1.02 0.93 -0.12 39 16 90 +16
29JUN26 38.00 C 0.81 0.81 0.81 0.72 -0.10 39 15 137 +15
29JUN26 39.00 C 0.00 0.00 0.00 0.54 -0.08 38 0 620 0
29JUN26 40.00 C 0.45 0.45 0.45 0.41 -0.06 38 10 132 0
29JUN26 41.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 -0.03 38 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.51 -0.42 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.54 -0.38 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.59 -0.22 37 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.67 -0.32 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.80 -0.39 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.93 -0.45 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.14 -0.27 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.42 -0.25 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.76 -0.24 39 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 3.27 -0.10 40 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.74 -0.13 40 0 30 0
30JUL26 34.00 C 2.27 2.27 2.27 2.28 -0.13 40 15 68 +15
30JUL26 35.00 C 1.91 1.91 1.88 1.88 -0.15 39 30 68 +30
30JUL26 36.00 C 1.57 1.57 1.57 1.56 -0.14 39 15 45 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.27 -0.14 39 0 51 0
30JUL26 38.00 C 0.00 0.00 0.00 1.03 -0.13 39 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.84 -0.11 39 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 0.68 -0.09 39 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 90 0
30JUL26 42.00 C 0.51 0.51 0.51 0.44 -0.06 39 10 10 +10
30JUL26 43.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.46 -0.44 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.49 -0.34 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.54 -0.39 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.63 -0.29 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.73 -0.15 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.83 -0.17 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.99 -0.25 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.23 -0.45 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.51 -0.24 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.87 -0.38 39 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 4.29 -0.21 39 0 59 0
29SEP26 32.00 C 3.70 3.70 3.70 3.82 -0.14 40 15 79 0
29SEP26 33.00 C 0.00 0.00 0.00 3.40 -0.06 40 0 65 0
29SEP26 34.00 C 0.00 0.00 0.00 2.95 -0.11 40 0 2,548 0
29SEP26 35.00 C 0.00 0.00 0.00 2.58 -0.10 40 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.24 -0.12 40 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.95 -0.11 40 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.68 -0.12 40 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.46 -0.11 40 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.25 -0.10 40 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.09 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.92 -0.06 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.80 -0.04 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 -0.04 40 0 45 0
29SEP26 45.00 C 0.72 0.72 0.72 0.58 -0.03 40 3 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.50 -0.03 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.04 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.56 -0.37 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.65 -0.33 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.79 -0.31 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.00 -0.27 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.18 -0.21 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.47 -0.23 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.79 -0.27 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.17 -0.42 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.58 -0.28 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.09 -0.33 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.70 -0.08 40 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 4.27 -0.07 40 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.88 -0.07 40 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.50 -0.08 40 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 3.16 -0.09 40 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.83 -0.11 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.56 -0.11 40 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.29 -0.12 40 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.06 -0.12 40 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 -0.12 40 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.17 39 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.44 -0.14 39 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.29 -0.13 39 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 -0.12 39 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.10 39 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.92 -0.10 39 0 32 0
30DEC26 48.00 C 0.89 0.90 0.89 0.81 -0.09 39 5 11 +5
30DEC26 49.00 C 0.82 0.82 0.82 0.75 -0.03 40 1 16 +1
30MAR27 23.00 C 0.00 0.00 0.00 10.89 -0.31 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.11 -0.29 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.37 -0.30 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.71 -0.31 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.02 -0.29 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.42 -0.26 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.85 -0.28 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.32 -0.26 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.83 -0.22 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.37 -0.19 40 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.03 -0.10 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.62 -0.11 40 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 4.25 -0.07 40 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.90 -0.09 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 -0.08 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.28 -0.09 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.01 -0.08 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.75 -0.09 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.51 -0.12 40 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.24 -0.12 39 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.04 -0.12 39 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.86 -0.10 39 0 25 0
30MAR27 45.00 C 1.78 1.78 1.78 1.71 -0.09 39 1 8 +1
TOTAL CALL 240 31,512 +148
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 137 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 0.00 38 0 151 0
29APR26 30.00 P 0.00 0.00 0.00 0.09 0.00 37 0 388 0
29APR26 31.00 P 0.31 0.37 0.29 0.22 +0.01 37 17 400 -16
29APR26 32.00 P 0.00 0.00 0.00 0.44 +0.01 36 0 349 0
29APR26 33.00 P 0.89 0.89 0.89 0.79 +0.01 36 6 256 0
29APR26 34.00 P 1.42 1.46 1.42 1.30 +0.02 36 27 170 +3
29APR26 35.00 P 0.00 0.00 0.00 2.00 +0.11 37 0 195 0
29APR26 36.00 P 0.00 0.00 0.00 2.79 +0.19 37 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.66 +0.22 37 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.60 +0.25 37 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.56 +0.15 0 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.64 +0.17 54 0 195 -82
29APR26 41.00 P 0.00 0.00 0.00 7.61 +0.24 56 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 8.66 +0.29 68 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 9.69 +0.33 77 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.65 +0.26 77 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.65 +0.28 82 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.65 +0.28 87 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.69 +0.33 97 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.69 +0.30 102 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.69 +0.25 106 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 38 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 0.00 37 0 247 0
28MAY26 27.00 P 0.18 0.18 0.18 0.09 +0.01 38 2 185 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 140 0
28MAY26 30.00 P 0.61 0.61 0.61 0.47 +0.04 37 1 196 0
28MAY26 31.00 P 0.00 0.00 0.00 0.74 +0.07 38 0 181 0
28MAY26 32.00 P 0.00 0.00 0.00 1.09 +0.09 38 0 202 0
28MAY26 33.00 P 1.66 1.66 1.55 1.48 +0.06 37 102 500 +78
28MAY26 34.00 P 0.00 0.00 0.00 2.01 +0.08 37 0 422 0
28MAY26 35.00 P 0.00 0.00 0.00 2.63 +0.17 37 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 3.32 +0.19 37 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.08 +0.20 37 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 4.90 +0.22 37 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.84 +0.18 39 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.74 +0.19 40 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.64 +0.16 38 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.66 +0.23 43 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.70 +0.34 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.69 +0.30 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.69 +0.32 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.69 +0.24 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.69 +0.32 61 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.69 +0.30 64 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.69 +0.19 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.65 +0.04 39 0 866 0
29JUN26 29.00 P 0.00 0.00 0.00 0.92 +0.05 39 0 2,316 0
29JUN26 30.00 P 0.00 0.00 0.00 1.22 +0.02 38 0 1,775 0
29JUN26 31.00 P 0.00 0.00 0.00 1.59 +0.02 37 0 137 0
29JUN26 32.00 P 0.00 0.00 0.00 2.05 +0.04 37 0 707 0
29JUN26 33.00 P 0.00 0.00 0.00 2.59 +0.05 37 0 156 0
29JUN26 34.00 P 0.00 0.00 0.00 3.19 +0.06 36 0 183 0
29JUN26 35.00 P 0.00 0.00 0.00 3.87 +0.03 36 0 233 0
29JUN26 36.00 P 0.00 0.00 0.00 4.69 +0.18 38 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.46 +0.33 38 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.31 +0.37 38 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.94 -0.04 32 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.07 +0.38 39 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 9.08 +0.44 43 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.02 +0.40 44 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.93 +0.31 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.76 +0.38 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.82 +0.25 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.79 +0.49 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.76 +0.46 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.74 +0.19 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.73 +0.46 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.71 +0.02 39 0 39 0
30JUL26 28.00 P 0.00 0.00 0.00 0.96 +0.01 39 0 159 0
30JUL26 29.00 P 0.00 0.00 0.00 1.26 +0.01 39 0 92 0
30JUL26 30.00 P 0.00 0.00 0.00 1.58 0.00 38 0 219 0
30JUL26 31.00 P 2.11 2.11 2.11 2.00 +0.01 38 15 75 0
30JUL26 32.00 P 2.60 2.60 2.54 2.47 +0.01 38 91 136 +91
30JUL26 33.00 P 0.00 0.00 0.00 3.01 +0.02 37 0 94 0
30JUL26 34.00 P 0.00 0.00 0.00 3.62 +0.03 37 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 4.28 0.00 38 0 66 0
30JUL26 36.00 P 0.00 0.00 0.00 5.08 0.00 39 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.82 +0.28 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.67 +0.37 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.50 +0.43 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.43 +0.40 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.31 +0.32 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.19 +0.42 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.10 +0.42 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.03 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 +0.03 40 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.91 +0.03 40 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.14 +0.01 39 0 60 0
29SEP26 28.00 P 1.48 1.48 1.48 1.44 +0.02 39 30 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.78 +0.03 39 0 315 0
29SEP26 30.00 P 0.00 0.00 0.00 2.18 +0.04 38 0 270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.63 +0.05 38 0 102 0
29SEP26 32.00 P 0.00 0.00 0.00 3.11 +0.03 38 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 3.66 +0.05 38 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.24 +0.03 38 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.90 +0.05 38 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.64 -0.05 39 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.41 +0.21 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.08 +0.23 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.95 +0.34 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.85 +0.43 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.68 +0.44 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.54 +0.37 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.41 +0.26 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.31 +0.17 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.21 +0.16 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.12 +0.16 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.05 +0.19 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.99 +0.28 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.94 +0.20 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.02 40 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.18 +0.04 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 +0.02 40 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 1.75 +0.03 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.09 +0.02 39 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.47 +0.02 39 0 121 0
30DEC26 30.00 P 3.17 3.17 3.17 2.90 +0.05 39 15 1,578 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.35 +0.03 38 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 3.86 +0.02 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 +0.01 38 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.00 +0.01 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.65 +0.05 38 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.30 +0.04 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.01 +0.04 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.89 +0.36 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.51 +0.19 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 -0.02 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.23 +0.41 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.02 +0.23 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.88 +0.43 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.72 +0.33 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.59 +0.29 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.47 +0.35 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.35 +0.35 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.26 +0.28 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.18 +0.37 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 0.00 39 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 +0.04 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.86 +0.04 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 +0.03 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.59 +0.04 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.99 +0.02 39 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.43 +0.02 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 +0.02 38 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 +0.03 38 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.98 +0.03 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.57 +0.04 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.18 +0.04 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 +0.07 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.53 +0.06 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.29 +0.17 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.11 +0.25 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.86 +0.21 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 +0.30 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 +0.28 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.25 +0.34 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.08 +0.24 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.93 +0.27 40 0 0 0
TOTAL PUT 306 39,849 +89
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$ 5.46
29APR26 4.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 -0.01 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 -0.03 13 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.02 18 0 120 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.04 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.58 0.00 18 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.27 -0.02 16 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.27 -0.03 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 0.00 21 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.03 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.02 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 -0.02 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 0.00 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 -0.01 18 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 -0.03 10 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 -0.03 16 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 0.00 19 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 0.02 -0.01 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 -0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 -0.01 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.01 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 -0.03 10 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.03 15 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.02 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 -0.01 16 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.04 0 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.04 12 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.03 14 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.03 16 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 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 20 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 -0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 -0.02 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 -0.02 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.03 15 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.04 0 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.70 -0.04 15 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 -0.02 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.55 -0.02 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 0 26,003 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 +0.01 20 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 +0.02 57 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 +0.02 66 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.56 +0.02 75 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 +0.02 83 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 +0.03 98 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.32 +0.03 106 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.57 +0.03 113 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 17 0 30 0
28MAY26 5.25 P 0.07 0.07 0.07 0.06 0.00 19 30 150 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.06 +0.02 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.31 +0.02 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.56 +0.02 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 +0.02 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 +0.03 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 +0.03 65 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 +0.03 70 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 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.02 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 +0.02 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.03 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.32 +0.03 36 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 +0.03 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.82 +0.03 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.07 +0.03 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 +0.03 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 +0.03 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 +0.03 56 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 20 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 0.00 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.27 +0.01 19 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 +0.04 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.13 +0.04 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.37 +0.04 29 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 +0.05 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.87 +0.05 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 +0.05 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.35 +0.04 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.60 +0.04 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.03 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 +0.03 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.04 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 +0.04 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.38 +0.04 26 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.05 29 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.05 31 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.05 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.04 34 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 +0.05 37 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.05 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 19 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 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 18 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 0.00 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.02 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.39 +0.05 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 +0.06 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.05 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.05 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 +0.05 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.05 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 18 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.02 18 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 +0.03 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.03 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.03 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.04 21 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 +0.06 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.05 26 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 +0.04 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 +0.05 28 0 0 0
TOTAL PUT 30 7,817 +30
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$ 4.03
29APR26 2.90 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 -0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 -0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.03 29 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 -0.02 29 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.05 0.00 33 0 430 0
29APR26 4.30 C 0.00 0.00 0.00 0.02 -0.02 29 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.94 -0.03 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.65 -0.02 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.45 -0.04 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.04 27 0 60 0
28MAY26 4.20 C 0.11 0.11 0.11 0.10 -0.02 29 5 35 +5
28MAY26 4.30 C 0.00 0.00 0.00 0.08 -0.02 30 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.01 31 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.01 30 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.44 -0.03 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 -0.04 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 -0.03 19 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.56 -0.04 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.04 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.04 25 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.03 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.03 27 0 15 0
29JUN26 4.30 C 0.11 0.11 0.11 0.11 -0.03 27 6 503 +6
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.02 28 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 29 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 6.50 C 0.01 0.01 0.01 0.01 0.00 51 100 163 +100
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.74 -0.05 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.50 -0.03 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.21 -0.02 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 -0.03 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.84 -0.05 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 -0.04 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 -0.03 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.02 29 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.25 -0.03 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.02 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.02 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.02 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.01 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.23 -0.05 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.04 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 -0.03 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.71 -0.03 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.51 -0.03 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.02 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.02 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.02 27 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.01 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.01 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 28 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 30 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.96 -0.04 21 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 -0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 -0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 -0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.02 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
TOTAL CALL 111 15,912 +111
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 +0.01 33 0 12 0
29APR26 3.90 P 0.06 0.06 0.06 0.05 +0.01 31 10 260 0
29APR26 4.00 P 0.09 0.09 0.09 0.09 +0.02 31 6 452 +6
29APR26 4.10 P 0.00 0.00 0.00 0.14 +0.01 30 0 331 0
29APR26 4.20 P 0.00 0.00 0.00 0.21 +0.02 31 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.30 +0.03 35 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.39 +0.04 37 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.49 +0.04 44 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.59 +0.04 50 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.69 +0.04 56 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.79 +0.04 61 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.89 +0.04 67 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.99 +0.04 72 0 100 -20
29APR26 5.25 P 0.00 0.00 0.00 1.24 +0.04 83 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.49 +0.04 94 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.74 +0.04 105 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.99 +0.04 114 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.24 +0.04 123 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.49 +0.04 132 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.74 +0.04 140 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.99 +0.04 148 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.24 +0.04 155 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.49 +0.04 162 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 0.01 -0.01 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28MAY26 3.80 P 0.06 0.06 0.06 0.07 +0.01 29 5 5 +5
28MAY26 3.90 P 0.10 0.11 0.10 0.10 +0.01 28 38 38 +38
28MAY26 4.00 P 0.13 0.13 0.13 0.15 +0.01 30 10 178 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.27 +0.02 31 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.34 +0.02 31 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.42 +0.02 31 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.51 +0.03 33 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.60 +0.03 34 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.70 +0.04 38 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.80 +0.04 42 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.00 +0.04 48 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.24 +0.04 52 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.49 +0.04 59 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.74 +0.04 65 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.99 +0.04 71 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.24 +0.04 77 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.49 +0.04 82 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.74 +0.04 87 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.99 +0.04 92 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.24 +0.04 96 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.49 +0.04 101 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 44 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 30 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.10 0.00 27 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.01 28 0 158 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 0.00 27 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.24 +0.01 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.30 +0.01 28 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.37 +0.03 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.45 +0.03 30 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.53 +0.03 30 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.62 +0.03 31 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.71 +0.03 33 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.80 +0.03 33 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.90 +0.04 36 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.00 +0.04 38 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.26 +0.05 47 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.51 +0.06 53 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.76 +0.06 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.01 +0.06 63 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.26 +0.06 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.51 +0.06 72 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.76 +0.06 76 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.01 +0.06 80 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.26 +0.06 84 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.51 +0.06 88 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 6 0
30JUL26 3.80 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.34 +0.02 30 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.39 +0.03 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.00 +0.04 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.09 +0.03 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.34 +0.04 41 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 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 27 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 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 +0.01 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.01 28 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.01 29 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 +0.01 29 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.02 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.02 30 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.02 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 +0.02 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.04 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 +0.03 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 +0.03 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.03 +0.04 34 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.12 +0.04 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.35 +0.03 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.60 +0.04 40 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.85 +0.04 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.10 +0.04 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.35 +0.04 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.59 +0.04 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.83 +0.04 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.07 +0.04 53 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.32 +0.05 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.56 +0.04 56 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 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.02 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 +0.02 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 +0.02 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.02 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.02 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.03 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 +0.03 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.03 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.14 +0.03 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.37 +0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.86 +0.04 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.11 +0.05 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.36 +0.04 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.61 +0.04 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.85 +0.04 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.09 +0.04 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.33 +0.04 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.58 +0.05 52 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 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.01 27 0 159 0
30MAR27 3.70 P 0.27 0.27 0.27 0.28 +0.02 28 10 15 +10
30MAR27 3.80 P 0.32 0.32 0.32 0.33 +0.02 28 10 13 +10
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.02 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.02 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.02 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.02 28 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.02 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 +0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 +0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.17 +0.03 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.03 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.86 +0.03 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.11 +0.04 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.36 +0.04 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.86 +0.05 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.09 +0.04 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.34 +0.05 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.58 +0.05 46 0 0 0
TOTAL PUT 89 18,131 +59
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$ 29.48
29APR26 19.00 C 0.00 0.00 0.00 10.48 -0.01 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.50 -0.03 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.50 -0.05 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.50 -0.13 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.51 -0.03 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.51 +0.05 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.52 +0.04 29 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 2.58 +0.03 31 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 1.72 +0.01 30 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 1.03 -0.01 30 0 1,437 0
29APR26 30.00 C 0.00 0.00 0.00 0.54 -0.02 30 0 2,111 0
29APR26 31.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 966 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 389 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 1,172 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.00 -0.16 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.50 -0.18 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.50 -0.16 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.50 -0.13 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.52 -0.18 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.58 -0.12 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.64 +0.04 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.74 +0.03 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.92 +0.02 31 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 2.19 +0.02 31 0 81 0
28MAY26 29.00 C 0.00 0.00 0.00 1.58 0.00 31 0 170 0
28MAY26 30.00 C 0.00 0.00 0.00 1.11 +0.01 31 0 361 0
28MAY26 31.00 C 0.00 0.00 0.00 0.75 +0.01 31 0 394 0
28MAY26 32.00 C 0.00 0.00 0.00 0.48 -0.02 31 0 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 271 0
28MAY26 34.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 149 0
28MAY26 35.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 127 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 0.00 32 0 43 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 32 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.55 -0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.05 -0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.56 -0.15 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.06 -0.15 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.56 -0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.57 -0.09 33 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.51 -0.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.54 -0.16 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.59 -0.11 24 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.76 +0.04 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.91 -0.09 32 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.14 +0.02 33 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 2.45 +0.03 32 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 1.87 +0.02 32 0 353 0
29JUN26 30.00 C 1.42 1.42 1.42 1.42 +0.03 33 15 428 0
29JUN26 31.00 C 0.00 0.00 0.00 1.04 +0.01 33 0 214 0
29JUN26 32.00 C 0.00 0.00 0.00 0.75 0.00 33 0 345 0
29JUN26 33.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 987 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.01 33 0 513 0
29JUN26 35.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 1,561 0
29JUN26 37.00 C 0.16 0.16 0.16 0.11 0.00 33 30 712 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 0.00 33 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 0.00 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 33 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 10.06 -0.15 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.56 -0.15 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.57 -0.09 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.56 -0.14 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.62 -0.08 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.82 -0.10 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.00 -0.09 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.26 +0.02 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.62 +0.04 33 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.07 +0.03 33 0 221 0
30JUL26 30.00 C 1.58 1.64 1.58 1.61 +0.02 33 30 125 +30
30JUL26 31.00 C 1.25 1.25 1.25 1.25 +0.03 33 15 97 +15
30JUL26 32.00 C 0.00 0.00 0.00 0.95 +0.01 33 0 340 0
30JUL26 33.00 C 0.73 0.74 0.73 0.72 +0.01 33 18 52 +15
30JUL26 34.00 C 0.56 0.56 0.56 0.53 0.00 33 12 362 -12
30JUL26 35.00 C 0.00 0.00 0.00 0.39 0.00 33 0 59 0
30JUL26 36.00 C 0.00 0.00 0.00 0.29 0.00 33 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.56 -0.15 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.06 -0.15 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.56 -0.15 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 -0.11 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.61 -0.09 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.73 -0.02 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.02 +0.06 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.28 -0.07 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.62 -0.05 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.04 +0.13 33 0 38 0
29SEP26 29.00 C 2.43 2.47 2.43 2.49 +0.05 33 29 339 +29
29SEP26 30.00 C 0.00 0.00 0.00 2.07 +0.05 33 0 2,748 0
29SEP26 31.00 C 0.00 0.00 0.00 1.72 +0.06 33 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 1.43 +0.06 33 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.18 +0.05 33 0 212 0
29SEP26 34.00 C 0.00 0.00 0.00 0.95 +0.01 33 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 +0.01 33 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.65 +0.02 34 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 +0.02 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 +0.02 34 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 +0.01 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 10.57 -0.14 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.06 -0.15 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.56 -0.15 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.57 -0.17 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.65 -0.17 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.79 -0.15 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.03 -0.10 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 -0.07 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.76 +0.04 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.18 +0.04 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.62 +0.05 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.16 +0.05 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.04 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 2.41 +0.06 33 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.10 +0.07 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 +0.06 33 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.59 +0.05 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.38 +0.05 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.19 +0.02 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.02 +0.02 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 -0.01 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 +0.04 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.06 -0.18 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.56 -0.20 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.68 -0.16 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.85 -0.16 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.10 -0.19 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.40 -0.06 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.76 -0.13 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.18 -0.13 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.64 -0.13 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.22 -0.05 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 +0.05 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 3.37 +0.07 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 3.00 +0.02 33 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.67 +0.03 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.12 -0.01 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.89 0.00 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.68 0.00 34 0 35 0
30MAR27 37.00 C 0.00 0.00 0.00 1.48 +0.01 34 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 +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 0.87 +0.01 33 0 0 0
TOTAL CALL 149 28,159 +77
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
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 68 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 565 0
29APR26 27.00 P 0.09 0.09 0.09 0.07 -0.03 30 2 797 0
29APR26 28.00 P 0.29 0.29 0.29 0.22 -0.05 31 8 1,781 0
29APR26 29.00 P 0.64 0.64 0.54 0.52 -0.09 30 4 1,353 0
29APR26 30.00 P 1.14 1.14 1.14 1.04 -0.09 30 20 1,363 +20
29APR26 31.00 P 0.00 0.00 0.00 1.74 -0.11 30 0 407 0
29APR26 32.00 P 0.00 0.00 0.00 2.60 -0.07 31 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 3.54 -0.06 31 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 4.52 -0.06 0 0 40 -15
29APR26 35.00 P 0.00 0.00 0.00 5.66 +0.08 60 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 6.66 +0.08 67 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.68 +0.10 76 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.77 +0.19 91 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.66 +0.08 86 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.62 +0.04 87 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.66 +0.08 98 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.60 +0.02 95 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 0.00 32 0 25 0
28MAY26 25.00 P 0.12 0.12 0.12 0.09 -0.01 31 40 100 +19
28MAY26 26.00 P 0.00 0.00 0.00 0.19 -0.03 31 0 150 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 304 0
28MAY26 28.00 P 0.64 0.64 0.64 0.65 -0.05 31 6 667 0
28MAY26 29.00 P 0.00 0.00 0.00 1.03 -0.07 31 0 256 0
28MAY26 30.00 P 1.62 1.62 1.62 1.55 -0.07 31 13 345 +13
28MAY26 31.00 P 0.00 0.00 0.00 2.19 -0.08 31 0 316 0
28MAY26 32.00 P 0.00 0.00 0.00 2.92 -0.07 31 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 3.74 +0.05 31 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 4.77 +0.08 38 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 5.70 +0.07 39 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 6.66 +0.05 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.68 +0.10 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.77 +0.19 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.66 +0.08 54 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.62 +0.04 55 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.66 +0.08 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.60 +0.02 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 300 0
29JUN26 22.00 P 0.12 0.12 0.12 0.07 -0.01 33 5 219 -5
29JUN26 23.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 361 0
29JUN26 27.00 P 0.00 0.00 0.00 1.02 -0.05 32 0 1,025 0
29JUN26 28.00 P 0.00 0.00 0.00 1.45 -0.06 32 0 360 0
29JUN26 29.00 P 1.96 1.96 1.96 1.98 -0.06 32 25 206 0
29JUN26 30.00 P 2.57 2.57 2.57 2.59 -0.08 32 15 301 +15
29JUN26 31.00 P 0.00 0.00 0.00 3.29 -0.08 33 0 292 0
29JUN26 32.00 P 0.00 0.00 0.00 4.05 +0.06 32 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 4.88 +0.09 33 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 5.89 +0.26 37 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 6.82 +0.28 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.75 +0.29 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.67 +0.03 40 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 9.67 +0.05 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.65 +0.05 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.63 +0.05 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.62 +0.04 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.61 +0.03 52 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 15 0
30JUL26 24.00 P 0.44 0.44 0.44 0.42 -0.02 33 15 75 +15
30JUL26 25.00 P 0.66 0.68 0.66 0.65 -0.02 33 17 63 +2
30JUL26 26.00 P 0.92 0.92 0.92 0.92 -0.04 32 4 47 0
30JUL26 27.00 P 0.00 0.00 0.00 1.30 -0.04 33 0 22 0
30JUL26 28.00 P 0.00 0.00 0.00 1.74 -0.06 32 0 40 0
30JUL26 29.00 P 0.00 0.00 0.00 2.28 -0.05 33 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 2.88 -0.06 33 0 116 0
30JUL26 31.00 P 0.00 0.00 0.00 3.56 -0.06 33 0 110 0
30JUL26 32.00 P 0.00 0.00 0.00 4.29 +0.08 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.21 +0.23 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.06 +0.27 36 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.88 +0.21 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.84 +0.27 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.77 0.00 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.73 +0.03 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 34 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 0.00 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 0.00 33 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 10 0
29SEP26 23.00 P 0.56 0.56 0.56 0.54 0.00 34 15 22 +15
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.01 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 -0.02 34 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.03 34 0 125 0
29SEP26 27.00 P 0.00 0.00 0.00 1.82 -0.02 34 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 2.29 -0.02 34 0 130 0
29SEP26 29.00 P 2.83 2.83 2.83 2.86 0.00 34 225 264 +204
29SEP26 30.00 P 0.00 0.00 0.00 3.43 -0.03 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.08 +0.15 34 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 4.85 +0.03 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 5.62 +0.25 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.40 +0.23 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.25 +0.28 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.11 +0.04 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.97 +0.02 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.90 +0.02 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.82 +0.03 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.76 +0.04 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.72 +0.09 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.67 +0.08 39 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 0.00 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 0.00 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.01 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.91 -0.02 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.02 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.03 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.89 -0.05 33 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 -0.05 33 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.84 -0.03 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.38 -0.02 34 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.98 -0.02 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.62 -0.03 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 5.35 +0.13 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.08 +0.21 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 +0.01 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.64 +0.24 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.46 0.00 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 +0.02 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.18 +0.06 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.04 +0.13 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.96 +0.18 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.88 +0.18 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.81 +0.15 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 -0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.01 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.96 -0.02 34 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
30MAR27 24.00 P 1.54 1.54 1.54 1.53 -0.02 33 2 2 +2
30MAR27 25.00 P 0.00 0.00 0.00 1.89 -0.02 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.29 -0.01 33 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 -0.02 33 0 22 0
30MAR27 28.00 P 3.35 3.35 3.35 3.24 -0.04 33 5 40 -5
30MAR27 29.00 P 0.00 0.00 0.00 3.78 -0.05 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.37 -0.08 33 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 5.00 -0.09 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.67 -0.10 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.47 +0.11 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.20 +0.06 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.98 +0.12 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.77 +0.02 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 9.59 +0.02 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.44 +0.13 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.30 +0.05 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.18 +0.17 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.07 +0.17 36 0 0 0
TOTAL PUT 421 24,241 +280
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$ 18.86
29APR26 12.50 C 0.00 0.00 0.00 6.37 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.87 -0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.37 -0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.87 -0.03 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.37 -0.03 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.88 -0.03 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.38 -0.04 39 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.88 -0.04 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.38 -0.04 27 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.88 -0.04 21 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.39 -0.05 20 0 43 0
29APR26 18.00 C 0.85 0.85 0.85 0.94 -0.05 21 9 303 0
29APR26 18.50 C 0.00 0.00 0.00 0.54 -0.05 20 0 297 0
29APR26 19.00 C 0.25 0.25 0.21 0.28 -0.04 21 18 194 -8
29APR26 19.50 C 0.10 0.10 0.09 0.12 -0.02 21 52 801 +20
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.40 -0.05 45 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.90 -0.04 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.40 -0.02 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.91 -0.03 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.90 -0.11 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.41 -0.04 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.91 -0.04 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.42 -0.04 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.95 -0.04 20 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.50 -0.04 20 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.06 -0.08 18 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.76 -0.02 20 0 103 0
28MAY26 19.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 179 0
28MAY26 19.50 C 0.26 0.29 0.26 0.29 -0.03 19 61 108 -43
28MAY26 20.00 C 0.16 0.18 0.16 0.17 -0.02 20 135 915 +115
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.41 -0.04 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.91 -0.04 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.92 -0.09 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.93 -0.04 21 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 -0.05 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.98 -0.04 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 -0.04 20 0 5 0
29JUN26 18.00 C 1.08 1.15 1.08 1.15 -0.04 20 30 105 +30
29JUN26 18.50 C 0.00 0.00 0.00 0.80 -0.04 19 0 140 0
29JUN26 19.00 C 0.55 0.55 0.51 0.55 -0.03 19 3 104 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.36 -0.04 20 0 169 0
29JUN26 20.00 C 0.23 0.25 0.23 0.23 -0.02 20 30 508 -15
29JUN26 21.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 575 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 86 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.41 -0.04 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.41 -0.05 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.92 -0.09 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.41 -0.08 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.93 -0.04 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.45 -0.05 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.99 -0.05 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.57 -0.05 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.16 -0.07 19 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.85 -0.06 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.61 -0.05 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.43 -0.03 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.41 -0.04 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.91 -0.04 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.42 -0.04 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.92 -0.09 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.96 -0.05 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.51 -0.05 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.10 -0.04 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 -0.05 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 -0.04 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 -0.04 22 0 208 0
29SEP26 19.00 C 0.77 0.77 0.77 0.86 -0.03 22 15 100 -15
29SEP26 19.50 C 0.00 0.00 0.00 0.68 -0.02 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 -0.02 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.41 -0.04 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.91 -0.04 27 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.41 -0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.91 -0.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.42 -0.04 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.92 -0.09 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.58 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.19 -0.04 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.85 -0.04 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.55 -0.04 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.04 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 -0.03 21 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 -0.02 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 -0.02 21 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 -0.01 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.01 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.41 -0.04 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.91 -0.05 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.42 -0.05 20 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.95 -0.06 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.49 -0.06 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.07 -0.06 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.69 -0.05 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.35 -0.05 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.04 -0.05 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.72 -0.05 20 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.49 -0.04 20 0 25 0
30MAR27 19.00 C 1.15 1.15 1.15 1.28 -0.04 21 20 40 +20
30MAR27 19.50 C 0.00 0.00 0.00 1.09 -0.05 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 -0.04 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 -0.03 21 0 43 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
TOTAL CALL 373 10,833 +105
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 245 0
29APR26 17.00 P 0.02 0.02 0.02 0.01 0.00 25 6 148 -6
29APR26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 434 0
29APR26 18.00 P 0.10 0.10 0.07 0.07 0.00 22 61 556 -58
29APR26 18.50 P 0.21 0.21 0.21 0.19 0.00 22 2 469 +2
29APR26 19.00 P 0.50 0.51 0.41 0.42 0.00 22 79 111 -39
29APR26 19.50 P 0.00 0.00 0.00 0.74 0.00 21 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 1.17 +0.03 21 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.17 +0.04 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.18 +0.04 67 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.17 +0.04 73 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.17 +0.05 81 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.19 +0.06 95 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.18 +0.05 100 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 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 0.00 20 0 1,652 0
28MAY26 17.50 P 0.10 0.10 0.09 0.09 -0.01 20 250 1,303 +250
28MAY26 18.00 P 0.00 0.00 0.00 0.19 0.00 20 0 89 0
28MAY26 18.50 P 0.40 0.40 0.37 0.36 +0.01 20 13 99 0
28MAY26 19.00 P 0.62 0.62 0.62 0.60 +0.01 20 5 90 +3
28MAY26 19.50 P 0.00 0.00 0.00 0.89 +0.01 20 0 46 0
28MAY26 20.00 P 0.00 0.00 0.00 1.26 +0.02 19 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.15 +0.03 19 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.17 +0.04 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.18 +0.04 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.17 +0.04 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.22 +0.10 59 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.19 +0.06 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.18 +0.05 63 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 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 26 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 20 0 57 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 0.00 20 0 150 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 0.00 20 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 0.00 20 0 203 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 +0.01 20 0 163 0
29JUN26 18.00 P 0.00 0.00 0.00 0.60 +0.01 20 0 241 0
29JUN26 18.50 P 0.00 0.00 0.00 0.88 +0.02 21 0 81 0
29JUN26 19.00 P 1.29 1.29 1.29 1.21 +0.02 21 15 239 0
29JUN26 19.50 P 0.00 0.00 0.00 1.59 +0.02 21 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 1.96 +0.03 20 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.87 +0.04 20 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.93 +0.15 30 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.92 +0.11 35 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.90 +0.15 38 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.89 +0.12 41 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.81 +0.05 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.81 +0.05 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.80 +0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.80 +0.05 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.79 +0.04 0 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 0.01 -0.01 19 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30JUL26 16.00 P 0.15 0.15 0.15 0.12 -0.01 20 1 6 +1
30JUL26 16.50 P 0.24 0.24 0.24 0.21 -0.01 21 15 19 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.51 +0.01 21 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 0.73 +0.01 21 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 1.01 +0.02 21 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.32 +0.02 21 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.70 +0.04 22 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.04 +0.02 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.91 +0.03 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.94 +0.14 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.92 +0.11 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.90 +0.15 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.89 +0.12 36 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.81 +0.05 23 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.81 +0.05 29 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 0.02 -0.01 22 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 0.00 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 0.00 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 0.00 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 0.00 23 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.59 0.00 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 0.00 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.01 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.31 +0.02 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 +0.02 23 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.90 +0.02 23 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.26 +0.02 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.02 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 4.06 +0.03 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 +0.04 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.01 +0.04 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.03 +0.07 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.05 +0.12 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 +0.12 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.03 +0.15 47 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 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 0.00 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 0.00 21 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 0.00 21 0 10 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 0.00 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 +0.01 22 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 +0.01 22 0 21 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.02 22 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.19 +0.02 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.46 +0.02 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 +0.02 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 2.03 +0.02 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.38 +0.02 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.24 +0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.12 +0.04 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 +0.03 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 +0.04 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.03 +0.04 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.05 +0.12 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.06 +0.12 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.03 +0.15 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 0.00 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.01 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 -0.01 21 0 32 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 -0.01 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 -0.01 22 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 0.00 22 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.91 0.00 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.17 0.00 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 +0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.12 +0.04 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.05 +0.03 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.03 +0.04 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.03 +0.04 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 +0.12 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 +0.12 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.03 +0.15 36 0 0 0
TOTAL PUT 447 11,139 +168
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$ 15.46
29APR26 9.25 C 0.00 0.00 0.00 6.22 +0.09 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.97 +0.06 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.47 +0.09 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.97 +0.08 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.97 +0.08 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.47 +0.09 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.97 +0.09 0 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.48 +0.10 23 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.99 +0.09 19 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.57 +0.06 21 0 234 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 +0.03 19 0 268 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 0.00 18 0 144 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.22 +0.09 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.49 +0.11 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.97 +0.08 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.47 +0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.98 +0.08 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.50 +0.10 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.00 +0.09 14 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.52 +0.09 17 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.06 +0.08 16 0 92 0
28MAY26 15.00 C 0.00 0.00 0.00 0.67 +0.07 17 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 +0.04 16 0 132 0
28MAY26 16.00 C 0.16 0.19 0.16 0.19 +0.03 17 2 114 +2
28MAY26 16.50 C 0.08 0.08 0.08 0.08 +0.01 17 15 31 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 7.00 +0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.75 +0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.50 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.49 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.97 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.98 +0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.53 +0.08 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.04 +0.09 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.58 +0.09 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.15 +0.10 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.79 +0.08 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.49 +0.04 16 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.03 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 7 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 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 22 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 6.22 +0.07 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.97 +0.06 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.49 +0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.02 +0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.57 +0.08 18 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.10 +0.09 18 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.65 +0.08 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.25 +0.07 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.91 +0.06 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.61 +0.04 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 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
30JUL26 23.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 6.23 +0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.00 +0.08 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.75 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.51 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.01 +0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.65 +0.09 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.20 +0.08 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 +0.08 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 +0.07 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.09 +0.06 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.79 +0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 21 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 6.27 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.78 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.54 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.57 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.09 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.60 +0.02 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 +0.07 10 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 +0.11 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.35 +0.09 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.09 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 +0.08 18 0 0 0
30DEC26 15.00 C 1.22 1.22 1.20 1.30 +0.07 18 20 240 +20
30DEC26 15.50 C 0.00 0.00 0.00 1.00 +0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.05 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 +0.04 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
30DEC26 18.00 C 0.26 0.26 0.26 0.26 +0.03 18 20 238 +20
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.27 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.03 +0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.79 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.54 +0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.17 +0.06 13 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.12 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.39 +0.10 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.02 +0.10 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.68 +0.10 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.38 +0.09 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.09 +0.07 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.87 +0.05 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.04 18 0 0 0
30MAR27 17.00 C 0.61 0.61 0.53 0.56 +0.07 18 56 50 +50
30MAR27 17.50 C 0.00 0.00 0.00 0.45 +0.06 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.05 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 +0.05 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
TOTAL CALL 113 2,296 +107
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 142 0
29APR26 14.50 P 0.03 0.03 0.03 0.02 -0.01 20 1 61 +1
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 22 0
29APR26 15.50 P 0.25 0.25 0.25 0.26 -0.07 19 3 42 +3
29APR26 16.00 P 0.00 0.00 0.00 0.60 -0.09 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.05 -0.09 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.06 -0.08 49 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.56 -0.08 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.06 -0.08 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.56 -0.08 66 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.56 -0.08 76 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.56 -0.08 86 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.56 -0.08 95 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 13.00 P 0.01 0.01 0.01 0.01 0.00 24 15 64 +15
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 32 0
28MAY26 14.00 P 0.04 0.04 0.04 0.02 -0.01 17 26 251 0
28MAY26 14.50 P 0.08 0.08 0.08 0.07 -0.01 17 8 83 +8
28MAY26 15.00 P 0.00 0.00 0.00 0.18 -0.03 17 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.39 -0.05 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.08 -0.09 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.06 -0.08 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.56 -0.08 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.06 -0.08 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.56 -0.08 42 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.56 -0.08 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.56 -0.08 55 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.56 - 60 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.48 -0.06 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 -0.08 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.14 -0.08 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.57 -0.09 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.06 -0.08 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.56 -0.08 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.06 -0.08 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.56 -0.08 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.56 -0.08 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.56 -0.08 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.56 -0.08 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.85 -0.07 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.21 -0.07 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.61 -0.09 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.06 -0.09 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.07 -0.07 24 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.56 -0.08 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.06 -0.08 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.56 -0.08 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.56 -0.08 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.56 -0.08 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.56 - 43 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 32 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 29 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 -0.03 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 -0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.72 -0.05 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 -0.07 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.69 -0.08 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.11 -0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.56 -0.09 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 -0.06 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 -0.07 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.06 -0.08 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 -0.08 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.56 -0.08 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.56 -0.08 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.56 -0.08 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 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 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 -0.01 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.81 -0.03 19 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 1.08 -0.03 19 0 0 0
30DEC26 16.00 P 1.35 1.35 1.35 1.37 -0.02 19 15 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 -0.06 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.04 -0.06 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.43 -0.06 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.84 -0.14 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 -0.05 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.82 -0.06 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.07 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.75 -0.06 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.69 -0.07 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.67 -0.06 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.63 -0.06 28 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 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.02 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 +0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 0.00 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 -0.03 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.14 -0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.52 -0.04 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.92 -0.12 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.41 -0.06 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.86 -0.06 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 -0.06 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.77 -0.06 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.71 -0.07 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.67 -0.06 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.63 - 24 0 0 -
TOTAL PUT 68 1,996 +27
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$ 45.40
29APR26 30.00 C 0.00 0.00 0.00 15.48 +0.44 95 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.41 +0.41 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.47 +0.43 78 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.50 +0.46 79 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.51 +0.47 74 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.51 +0.47 67 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.50 +0.46 59 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.49 +0.44 52 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.44 +0.38 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.45 +0.38 31 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.47 +0.36 31 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.52 +0.33 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.62 +0.30 32 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 2.79 +0.28 32 0 727 0
29APR26 44.00 C 1.96 2.08 1.86 2.05 +0.21 31 136 886 +121
29APR26 45.00 C 1.38 1.51 1.28 1.44 +0.16 31 184 261 -70
29APR26 46.00 C 0.90 1.03 0.84 0.96 +0.11 31 198 539 -73
29APR26 47.00 C 0.59 0.69 0.56 0.60 +0.05 31 47 442 +11
29APR26 48.00 C 0.34 0.43 0.34 0.38 +0.04 32 68 1,090 -44
29APR26 49.00 C 0.21 0.26 0.21 0.22 +0.02 32 46 687 +30
29APR26 50.00 C 0.13 0.15 0.13 0.12 0.00 32 38 716 +17
29APR26 52.50 C 0.06 0.06 0.06 0.02 -0.01 32 200 1,622 -15
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.48 +0.38 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.60 +0.50 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.52 +0.41 36 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.54 +0.50 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.56 +0.43 35 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.60 +0.43 34 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.59 +0.37 30 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.66 +0.36 30 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.76 +0.33 30 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 4.91 +0.31 30 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.12 +0.28 30 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.39 +0.26 30 0 208 0
28MAY26 44.00 C 2.72 2.95 2.60 2.76 +0.24 30 90 285 +3
28MAY26 45.00 C 2.15 2.28 2.03 2.18 +0.19 30 221 545 +30
28MAY26 46.00 C 1.61 1.76 1.56 1.70 +0.15 30 193 479 +62
28MAY26 47.00 C 1.27 1.37 1.22 1.31 +0.12 30 81 422 +56
28MAY26 48.00 C 0.95 0.95 0.92 1.01 +0.10 30 133 530 +85
28MAY26 49.00 C 0.70 0.78 0.70 0.74 +0.07 30 136 734 +110
28MAY26 50.00 C 0.53 0.60 0.53 0.54 +0.05 30 125 598 +114
28MAY26 52.50 C 0.28 0.30 0.27 0.22 +0.02 30 34 909 +30
28MAY26 55.00 C 0.14 0.14 0.14 0.08 0.00 30 3 216 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 0.00 30 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.51 +0.41 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.56 +0.45 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.52 +0.41 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.52 +0.40 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.54 +0.43 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.54 +0.42 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.64 +0.52 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.55 +0.38 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.56 +0.40 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.68 +0.50 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.58 +0.40 37 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.61 +0.45 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.64 +0.40 37 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.67 +0.41 36 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.70 +0.40 34 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.85 +0.52 37 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.80 +0.45 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.99 +0.53 34 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.94 +0.34 29 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.10 +0.32 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 5.31 +0.30 29 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.58 +0.28 29 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 3.90 +0.26 29 0 173 0
29JUN26 44.00 C 3.10 3.32 3.10 3.31 +0.25 29 75 3,571 0
29JUN26 45.00 C 2.70 2.93 2.59 2.76 +0.22 29 135 388 +75
29JUN26 46.00 C 2.18 2.30 2.12 2.29 +0.20 29 158 449 +45
29JUN26 47.00 C 1.80 1.86 1.74 1.88 +0.21 29 235 804 +120
29JUN26 48.00 C 1.45 1.55 1.43 1.53 +0.13 29 231 812 +102
29JUN26 49.00 C 0.00 0.00 0.00 1.24 +0.11 29 0 934 0
29JUN26 50.00 C 1.00 1.00 1.00 0.98 +0.09 29 1 703 0
29JUN26 52.50 C 0.58 0.61 0.58 0.52 +0.05 29 75 120 -2
29JUN26 55.00 C 0.00 0.00 0.00 0.26 +0.03 29 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 0.00 30 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 36.00 C 0.00 0.00 0.00 9.85 - 35 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 8.85 +0.44 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.99 +0.45 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.02 +0.32 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.20 +0.30 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.44 +0.28 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.73 +0.26 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.08 +0.22 29 0 15 0
30JUL26 44.00 C 3.34 3.54 3.34 3.53 +0.23 30 60 30 +15
30JUL26 45.00 C 2.85 3.14 2.85 3.01 +0.21 30 59 53 +38
30JUL26 46.00 C 2.62 2.62 2.57 2.55 +0.19 30 30 75 0
30JUL26 47.00 C 2.17 2.17 2.17 2.14 +0.16 30 15 190 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.78 +0.12 30 0 126 0
30JUL26 49.00 C 0.00 0.00 0.00 1.46 +0.09 30 0 45 0
30JUL26 50.00 C 0.00 0.00 0.00 1.20 +0.09 30 0 40 0
30JUL26 52.50 C 0.76 0.76 0.76 0.70 +0.04 30 15 15 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.40 +0.03 30 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.54 +0.41 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.64 +0.51 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.56 +0.39 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.57 +0.40 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.68 +0.49 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.61 +0.41 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.63 +0.39 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.67 +0.39 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.73 +0.43 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.80 +0.42 32 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.93 +0.40 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.12 +0.54 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.27 +0.50 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 7.29 +0.31 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.54 +0.30 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.83 +0.26 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.35 +0.42 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.60 +0.24 30 0 196 0
29SEP26 44.00 C 4.21 4.21 4.21 4.09 +0.23 30 15 130 +15
29SEP26 45.00 C 0.00 0.00 0.00 3.60 +0.21 30 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.15 +0.18 30 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.77 +0.18 30 0 961 0
29SEP26 48.00 C 2.35 2.35 2.32 2.42 +0.16 30 14 665 0
29SEP26 49.00 C 2.05 2.05 2.05 2.12 +0.14 30 10 66 +10
29SEP26 50.00 C 0.00 0.00 0.00 1.81 +0.11 30 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.25 +0.09 30 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.84 +0.06 30 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.06 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 +0.04 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.02 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.57 +0.39 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.68 +0.49 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.62 +0.39 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.72 +0.44 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.78 +0.43 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.81 +0.39 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.92 +0.37 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.06 +0.37 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.34 +0.46 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.56 +0.29 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.86 +0.28 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.18 +0.25 30 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.58 +0.25 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.98 +0.22 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.46 +0.21 30 0 97 0
30DEC26 44.00 C 0.00 0.00 0.00 4.80 +0.20 29 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 4.36 +0.18 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.94 +0.18 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 +0.15 29 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 +0.15 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.87 +0.12 29 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.60 +0.12 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.97 +0.09 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 +0.07 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.03 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 +0.04 30 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.01 +0.44 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.17 +0.41 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.42 +0.46 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.65 +0.46 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.93 +0.41 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.41 +0.28 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.79 +0.47 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.21 +0.25 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.65 +0.22 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.15 +0.40 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.48 +0.21 28 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 +0.19 28 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 4.64 +0.19 28 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.23 +0.15 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.89 +0.15 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.56 +0.16 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.24 +0.12 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.58 +0.12 29 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.09 +0.16 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.68 +0.16 29 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 1.28 +0.06 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.98 +0.04 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 +0.06 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 +0.05 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
TOTAL CALL 3,061 30,256 +915
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29APR26 39.00 P 0.04 0.04 0.04 0.02 -0.01 34 25 229 0
29APR26 40.00 P 0.06 0.06 0.06 0.04 -0.03 33 20 559 +20
29APR26 41.00 P 0.11 0.11 0.11 0.08 -0.06 32 1 559 -1
29APR26 42.00 P 0.20 0.20 0.19 0.18 -0.10 32 40 808 0
29APR26 43.00 P 0.43 0.43 0.35 0.34 -0.16 32 64 849 +5
29APR26 44.00 P 0.69 0.75 0.58 0.62 -0.20 32 98 1,153 -84
29APR26 45.00 P 1.11 1.18 0.93 1.01 -0.28 32 282 363 +89
29APR26 46.00 P 1.71 1.74 1.52 1.52 -0.30 32 79 379 +14
29APR26 47.00 P 2.24 2.42 2.03 2.18 -0.33 32 142 434 +20
29APR26 48.00 P 0.00 0.00 0.00 2.93 -0.37 32 0 736 0
29APR26 49.00 P 0.00 0.00 0.00 3.77 -0.38 32 0 510 0
29APR26 50.00 P 0.00 0.00 0.00 4.68 -0.39 32 0 366 0
29APR26 52.50 P 0.00 0.00 0.00 7.10 -0.40 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.64 -0.51 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.14 -0.52 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.60 -0.56 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.10 -0.55 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.60 -0.55 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.10 -0.55 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.60 -0.52 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 186 0
28MAY26 39.00 P 0.20 0.20 0.20 0.15 -0.04 30 40 177 -25
28MAY26 40.00 P 0.00 0.00 0.00 0.25 -0.06 30 0 384 0
28MAY26 41.00 P 0.43 0.43 0.43 0.40 -0.09 30 1 535 0
28MAY26 42.00 P 0.66 0.68 0.66 0.61 -0.12 30 52 426 +11
28MAY26 43.00 P 0.00 0.00 0.00 0.88 -0.16 30 0 586 0
28MAY26 44.00 P 1.33 1.34 1.19 1.23 -0.19 30 184 844 0
28MAY26 45.00 P 1.77 1.80 1.61 1.66 -0.23 30 90 569 +51
28MAY26 46.00 P 2.23 2.37 2.15 2.19 -0.26 30 74 379 -15
28MAY26 47.00 P 2.90 3.00 2.62 2.80 -0.35 30 109 879 +30
28MAY26 48.00 P 0.00 0.00 0.00 3.46 -0.30 30 0 588 0
28MAY26 49.00 P 0.00 0.00 0.00 4.21 -0.32 30 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 5.01 -0.35 30 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.17 -0.43 27 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.64 -0.51 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.14 -0.54 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.63 -0.54 43 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.13 -0.53 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.60 -0.56 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.10 -0.58 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.63 -0.53 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 3,471 0
29JUN26 37.00 P 0.20 0.20 0.20 0.15 -0.03 29 42 210 -42
29JUN26 38.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 -0.05 29 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 -0.07 29 0 285 0
29JUN26 41.00 P 0.78 0.78 0.78 0.73 -0.10 29 20 140 0
29JUN26 42.00 P 0.00 0.00 0.00 0.99 -0.12 29 0 156 0
29JUN26 43.00 P 0.00 0.00 0.00 1.30 -0.15 29 0 262 0
29JUN26 44.00 P 1.75 1.75 1.66 1.68 -0.18 29 90 1,219 0
29JUN26 45.00 P 2.27 2.27 2.12 2.12 -0.22 29 75 195 -20
29JUN26 46.00 P 2.69 2.69 2.64 2.65 -0.24 29 77 155 -51
29JUN26 47.00 P 3.30 3.42 3.24 3.25 -0.25 29 90 392 +60
29JUN26 48.00 P 0.00 0.00 0.00 3.89 -0.28 29 0 429 0
29JUN26 49.00 P 0.00 0.00 0.00 4.60 -0.28 29 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.35 -0.31 29 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.43 -0.35 29 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.65 -0.59 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.14 -0.54 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.63 -0.54 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.13 -0.53 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.63 -0.53 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.13 -0.55 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.63 -0.53 50 0 0 0
30JUL26 36.00 P 0.37 0.37 0.37 0.30 - 30 10 10 -
30JUL26 37.00 P 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.60 -0.08 30 0 155 0
30JUL26 39.00 P 0.87 0.87 0.81 0.81 -0.08 30 30 45 +30
30JUL26 40.00 P 1.00 1.00 1.00 1.06 -0.08 30 1 134 +1
30JUL26 41.00 P 0.00 0.00 0.00 1.35 -0.10 29 0 61 0
30JUL26 42.00 P 1.74 1.74 1.74 1.70 -0.13 29 15 187 0
30JUL26 43.00 P 0.00 0.00 0.00 2.11 -0.15 29 0 52 0
30JUL26 44.00 P 0.00 0.00 0.00 2.57 -0.17 29 0 48 0
30JUL26 45.00 P 0.00 0.00 0.00 3.10 -0.25 29 0 46 0
30JUL26 46.00 P 3.55 3.66 3.55 3.66 -0.23 29 30 120 0
30JUL26 47.00 P 4.49 4.50 4.13 4.32 -0.31 29 78 35 -6
30JUL26 48.00 P 0.00 0.00 0.00 5.04 -0.29 29 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 5.76 -0.32 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.53 -0.32 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.59 -0.40 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.71 -0.53 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.14 -0.48 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.53 -0.45 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.95 -0.41 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.40 -0.43 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.86 -0.41 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.47 -0.03 30 0 369 0
29SEP26 36.00 P 0.68 0.68 0.68 0.60 -0.06 30 20 254 +20
29SEP26 37.00 P 0.00 0.00 0.00 0.79 -0.09 30 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 -0.10 30 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.28 -0.12 30 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.57 -0.14 29 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.92 -0.15 29 0 258 0
29SEP26 42.00 P 0.00 0.00 0.00 2.30 -0.17 29 0 231 0
29SEP26 43.00 P 0.00 0.00 0.00 2.73 -0.19 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.22 -0.19 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.75 -0.21 29 0 108 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 -0.24 29 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.95 -0.25 29 0 945 0
29SEP26 48.00 P 0.00 0.00 0.00 5.64 -0.26 30 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.35 -0.26 30 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.06 -0.29 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.93 -0.50 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.04 -0.51 28 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.33 -0.46 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.68 -0.39 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.05 -0.40 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.40 -0.46 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.86 -0.43 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.31 -0.45 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.03 30 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 -0.05 30 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.70 -0.03 30 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 -0.06 30 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.13 30 0 15 0
30DEC26 38.00 P 1.82 1.82 1.82 1.63 -0.12 30 15 44 0
30DEC26 39.00 P 2.15 2.15 2.15 1.97 -0.12 30 15 152 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.31 -0.15 30 0 125 0
30DEC26 41.00 P 2.89 2.89 2.89 2.73 -0.15 30 7 83 +7
30DEC26 42.00 P 0.00 0.00 0.00 3.15 -0.18 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 -0.19 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.15 -0.20 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.71 -0.22 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.29 -0.22 31 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.91 -0.25 31 0 94 0
30DEC26 48.00 P 6.69 6.69 6.53 6.58 -0.25 31 30 170 +30
30DEC26 49.00 P 0.00 0.00 0.00 7.25 -0.28 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.98 -0.29 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.90 -0.31 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.97 -0.34 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.09 -0.43 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.31 -0.49 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.59 -0.51 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.92 -0.52 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.39 -0.41 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.74 -0.48 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.96 -0.09 29 0 34 0
30MAR27 35.00 P 0.00 0.00 0.00 1.19 -0.09 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.41 -0.13 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.67 -0.16 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 -0.12 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.39 -0.12 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 -0.15 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.20 -0.15 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.64 -0.18 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.14 -0.18 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.64 -0.20 30 0 6 0
30MAR27 45.00 P 5.18 5.18 5.18 5.21 -0.21 30 1 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 -0.22 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.40 -0.24 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.06 -0.25 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 7.73 -0.25 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 -0.27 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 10.29 -0.30 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.31 -0.32 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.42 -0.37 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.58 -0.46 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.81 -0.52 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.16 -0.48 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.49 -0.44 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.85 -0.47 35 0 0 0
TOTAL PUT 1,947 29,623 +159
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$ 9.00
29APR26 5.00 C 0.00 0.00 0.00 4.01 -0.28 118 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.76 -0.28 108 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.51 -0.28 99 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.26 -0.28 90 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.01 -0.26 82 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.76 -0.28 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.52 -0.28 80 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.27 -0.26 72 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.03 -0.28 71 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.77 -0.29 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.53 -0.26 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.31 -0.29 57 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.09 -0.28 56 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.89 -0.24 55 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.73 -0.23 58 0 317 0
29APR26 8.75 C 0.00 0.00 0.00 0.57 -0.20 57 0 485 0
29APR26 9.00 C 0.00 0.00 0.00 0.43 -0.18 56 0 358 0
29APR26 9.25 C 0.33 0.34 0.33 0.32 -0.16 56 6 3,001 0
29APR26 9.50 C 0.27 0.29 0.22 0.23 -0.14 55 57 1,440 -55
29APR26 9.75 C 0.21 0.21 0.16 0.17 -0.11 57 60 445 -15
29APR26 10.00 C 0.14 0.17 0.13 0.12 -0.09 57 130 2,070 -14
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.05 58 0 1,374 0
29APR26 11.00 C 0.04 0.04 0.04 0.03 -0.03 60 10 956 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 838 0
29APR26 12.00 C 0.02 0.02 0.02 0.01 0.00 66 58 777 +31
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 951 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 94 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.03 -0.28 83 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.78 -0.29 76 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.58 -0.26 92 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.29 -0.30 70 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.10 -0.23 84 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.81 -0.28 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.61 -0.26 72 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.34 -0.30 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.15 -0.24 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.91 -0.26 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.66 -0.29 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.46 -0.28 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.28 -0.26 54 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.12 -0.24 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.97 -0.20 55 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.82 -0.19 54 0 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.70 -0.17 54 0 296 0
28MAY26 9.25 C 0.00 0.00 0.00 0.59 -0.15 54 0 436 0
28MAY26 9.50 C 0.00 0.00 0.00 0.49 -0.14 54 0 733 0
28MAY26 9.75 C 0.00 0.00 0.00 0.41 -0.13 54 0 690 0
28MAY26 10.00 C 0.00 0.00 0.00 0.34 -0.11 54 0 1,130 0
28MAY26 10.50 C 0.24 0.25 0.24 0.23 -0.09 54 274 487 -172
28MAY26 11.00 C 0.18 0.18 0.18 0.15 -0.07 54 20 550 +20
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.04 55 0 459 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 -0.04 54 0 668 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 87 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 76 1 31 +1
29JUN26 5.00 C 0.00 0.00 0.00 4.07 -0.28 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.81 -0.29 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.60 -0.26 77 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.37 -0.25 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.11 -0.27 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.88 -0.27 65 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 -0.28 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.41 -0.28 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.20 -0.26 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.99 -0.26 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.77 -0.28 53 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.63 -0.19 56 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.41 -0.22 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.27 -0.19 53 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 -0.17 54 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.99 -0.17 53 0 374 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.17 53 0 909 0
29JUN26 9.25 C 0.00 0.00 0.00 0.76 -0.15 53 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.66 -0.14 53 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.57 -0.14 53 0 380 0
29JUN26 10.00 C 0.53 0.53 0.53 0.50 -0.12 53 5 407 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.10 54 0 778 0
29JUN26 11.00 C 0.32 0.32 0.32 0.27 -0.09 53 14 1,953 -14
29JUN26 11.50 C 0.00 0.00 0.00 0.20 -0.06 53 0 848 0
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 230 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.04 53 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 235 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.48 -0.25 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.24 -0.25 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.05 -0.26 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.86 -0.23 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.66 -0.25 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.50 -0.24 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.37 -0.20 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.25 -0.16 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.10 -0.15 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.98 -0.18 52 0 41 0
30JUL26 9.25 C 0.00 0.00 0.00 0.89 -0.14 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.78 -0.15 52 0 7 0
30JUL26 9.75 C 0.00 0.00 0.00 0.70 -0.13 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.63 -0.12 53 0 2 0
30JUL26 10.50 C 0.00 0.00 0.00 0.49 -0.11 52 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.38 -0.09 52 0 35 0
30JUL26 11.50 C 0.00 0.00 0.00 0.30 -0.07 52 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.23 -0.06 52 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.06 52 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.07 -0.28 61 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.83 -0.27 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.60 -0.26 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.37 -0.27 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.15 -0.27 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.94 -0.25 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.76 -0.23 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 -0.25 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.36 -0.22 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.18 -0.22 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 -0.22 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 -0.21 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.20 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.57 -0.18 51 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 -0.18 51 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.31 -0.17 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 -0.15 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.10 -0.14 51 0 16 0
29SEP26 9.50 C 1.00 1.00 1.00 1.01 -0.13 51 25 367 +25
29SEP26 9.75 C 0.91 0.91 0.91 0.92 -0.14 51 1 155 -1
29SEP26 10.00 C 0.00 0.00 0.00 0.85 -0.12 51 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 -0.13 51 0 373 0
29SEP26 11.00 C 0.00 0.00 0.00 0.60 -0.11 52 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.09 52 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.08 51 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.07 52 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.06 51 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.05 52 0 196 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.04 51 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.03 51 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.08 -0.27 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.86 -0.27 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.64 -0.27 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.44 -0.26 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.24 -0.23 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.04 -0.23 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.86 -0.22 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.68 -0.22 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.51 -0.21 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 -0.22 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 -0.22 48 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 2.05 -0.21 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.91 -0.19 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.78 -0.19 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.66 -0.18 48 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.55 -0.17 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 -0.17 48 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 -0.15 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.26 -0.15 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.18 -0.14 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 -0.13 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.12 50 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 -0.11 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.10 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.66 -0.09 50 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 -0.09 51 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 -0.08 50 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.08 50 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 -0.06 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.06 50 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.06 50 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 3.34 -0.26 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.17 -0.24 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.00 -0.24 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.83 -0.24 48 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 -0.24 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 -0.20 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 -0.22 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.25 -0.21 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.12 -0.19 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.00 -0.18 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.19 48 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.78 -0.19 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.68 -0.18 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 -0.18 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.49 -0.15 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.41 -0.14 48 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.33 -0.14 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.13 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.07 -0.12 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.96 -0.11 49 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.11 49 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 -0.10 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 -0.10 49 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.08 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.08 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.07 49 0 0 0
TOTAL CALL 661 39,993 -189
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 61 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 58 0 599 0
29APR26 7.75 P 0.07 0.07 0.07 0.05 +0.01 57 15 508 +15
29APR26 8.00 P 0.10 0.10 0.10 0.09 +0.02 58 18 664 0
29APR26 8.25 P 0.16 0.16 0.16 0.14 +0.03 57 8 952 +8
29APR26 8.50 P 0.22 0.22 0.22 0.21 +0.04 56 7 2,238 0
29APR26 8.75 P 0.30 0.31 0.30 0.30 +0.06 56 34 2,158 -15
29APR26 9.00 P 0.42 0.43 0.42 0.42 +0.08 56 10 942 0
29APR26 9.25 P 0.54 0.54 0.54 0.55 +0.10 54 1 3,132 0
29APR26 9.50 P 0.00 0.00 0.00 0.72 +0.12 55 0 2,185 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 +0.16 58 0 667 0
29APR26 10.00 P 0.00 0.00 0.00 1.11 +0.17 56 0 566 0
29APR26 10.50 P 0.00 0.00 0.00 1.55 +0.21 57 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 2.03 +0.25 63 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.52 +0.26 68 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.01 +0.24 71 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.51 +0.26 79 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.01 +0.27 87 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.51 +0.27 95 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.01 +0.27 101 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.51 +0.27 108 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.01 +0.27 115 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 66 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 57 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.01 56 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 154 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 +0.02 54 0 526 0
28MAY26 7.50 P 0.16 0.16 0.16 0.14 +0.02 54 215 282 +215
28MAY26 7.75 P 0.20 0.21 0.20 0.20 +0.04 55 310 585 +310
28MAY26 8.00 P 0.00 0.00 0.00 0.27 +0.05 55 0 907 0
28MAY26 8.25 P 0.36 0.36 0.36 0.34 +0.05 54 5 473 +5
28MAY26 8.50 P 0.00 0.00 0.00 0.43 +0.06 53 0 884 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 +0.07 53 0 998 0
28MAY26 9.00 P 0.00 0.00 0.00 0.67 +0.09 54 0 1,162 0
28MAY26 9.25 P 0.00 0.00 0.00 0.80 +0.10 53 0 286 0
28MAY26 9.50 P 0.00 0.00 0.00 0.96 +0.12 53 0 354 0
28MAY26 9.75 P 0.00 0.00 0.00 1.13 +0.14 54 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.31 +0.15 54 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.70 +0.17 54 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.09 +0.16 49 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.54 +0.18 48 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.06 +0.25 59 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.51 +0.24 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.01 +0.27 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.51 +0.26 60 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.01 +0.27 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.51 +0.27 69 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.01 +0.27 73 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.51 +0.27 77 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.00 +0.26 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.50 +0.26 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.00 +0.26 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 55 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 54 0 154 0
29JUN26 6.00 P 0.07 0.07 0.07 0.04 0.00 53 5 239 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 53 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 412 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.02 54 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.03 53 0 815 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 +0.03 53 0 350 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.04 53 0 595 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 +0.05 53 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 +0.05 53 0 257 0
29JUN26 8.25 P 0.00 0.00 0.00 0.55 +0.07 53 0 664 0
29JUN26 8.50 P 0.64 0.64 0.64 0.66 +0.08 53 3 522 0
29JUN26 8.75 P 0.00 0.00 0.00 0.78 +0.09 52 0 936 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 +0.10 52 0 366 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 +0.10 52 0 377 0
29JUN26 9.50 P 0.00 0.00 0.00 1.22 +0.13 52 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.39 +0.14 53 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 +0.15 53 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.96 +0.17 54 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 +0.19 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.80 +0.18 55 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 +0.22 56 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.69 +0.21 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.17 +0.25 55 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.63 +0.22 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.12 +0.23 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.61 +0.24 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.09 +0.23 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.58 +0.23 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.07 +0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.58 +0.24 55 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.10 +0.27 69 0 17 0
30JUL26 6.75 P 0.22 0.22 0.22 0.19 +0.02 52 13 28 +8
30JUL26 7.00 P 0.26 0.27 0.26 0.25 +0.03 52 15 58 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.05 52 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 +0.04 52 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 +0.06 52 0 29 0
30JUL26 8.00 P 0.00 0.00 0.00 0.57 +0.06 52 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.67 +0.07 52 0 33 0
30JUL26 8.50 P 0.00 0.00 0.00 0.78 +0.07 51 0 15 0
30JUL26 8.75 P 0.88 0.88 0.88 0.91 +0.09 51 15 15 +15
30JUL26 9.00 P 0.00 0.00 0.00 1.05 +0.11 51 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.20 +0.12 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.35 +0.12 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.52 +0.13 52 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.68 +0.12 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.07 +0.15 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.48 +0.17 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.90 +0.18 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.34 +0.20 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.79 +0.25 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.21 +0.21 52 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.72 +0.27 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.15 +0.21 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 38 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.01 52 0 156 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.02 52 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.02 51 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.03 52 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.04 52 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.04 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.05 52 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 +0.05 52 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 +0.06 52 0 125 0
29SEP26 8.00 P 0.78 0.78 0.78 0.77 +0.06 51 6 52 +2
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.07 52 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.08 51 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 +0.08 51 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 +0.09 51 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.10 51 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 +0.10 51 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.11 52 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.16 53 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.15 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.16 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.08 +0.17 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 +0.16 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 +0.16 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 +0.20 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 +0.22 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.27 +0.19 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 +0.22 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.22 +0.23 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 +0.24 56 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.18 +0.24 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 381 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.01 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.02 50 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 +0.02 50 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.03 51 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.04 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.05 51 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.05 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.06 51 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.06 51 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.07 51 0 17 0
30DEC26 8.00 P 1.02 1.02 1.02 1.00 +0.07 51 12 43 -12
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.08 51 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.09 51 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.09 51 0 12 0
30DEC26 9.00 P 1.52 1.52 1.52 1.54 +0.09 51 5 210 +5
30DEC26 9.25 P 0.00 0.00 0.00 1.70 +0.11 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.11 52 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 +0.12 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.19 +0.12 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.55 +0.13 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 +0.15 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.33 +0.16 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.74 +0.17 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.19 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.59 +0.18 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.03 +0.19 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.47 +0.19 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 +0.22 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 +0.20 56 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 +0.03 49 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.05 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.05 50 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 +0.05 50 0 3 0
30MAR27 7.50 P 0.92 0.92 0.92 0.94 +0.07 50 12 12 +12
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.06 50 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.07 50 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.08 50 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 +0.08 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.04 49 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 +0.08 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 +0.10 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 +0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 +0.11 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 +0.05 48 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 2.72 +0.13 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 +0.14 51 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.48 +0.16 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 +0.16 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.30 +0.17 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 +0.19 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 +0.19 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.58 +0.19 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.03 +0.19 54 0 0 0
TOTAL PUT 709 39,280 +588
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$ 7.99
29APR26 4.80 C 0.00 0.00 0.00 3.19 +0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.10 +0.08 101 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.00 +0.08 97 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.75 +0.08 88 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.50 +0.08 78 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.25 +0.08 69 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.00 +0.08 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.75 +0.08 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.50 +0.08 44 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.25 +0.08 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.00 +0.08 29 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.75 +0.07 22 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.51 +0.06 21 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.30 +0.05 21 0 1,119 0
29APR26 8.00 C 0.15 0.15 0.15 0.15 +0.03 22 20 383 -20
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.02 24 0 352 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 390 0
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 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.26 +0.08 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.01 +0.07 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.78 +0.08 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.56 +0.06 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 31 0
28MAY26 8.25 C 0.13 0.13 0.12 0.14 +0.03 24 24 129 +24
28MAY26 8.50 C 0.06 0.06 0.06 0.07 +0.01 23 150 150 +150
28MAY26 8.75 C 0.00 0.00 0.00 0.04 +0.01 24 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 3.30 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.08 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 +0.08 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.79 +0.07 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 +0.08 24 0 230 0
29JUN26 7.75 C 0.35 0.35 0.35 0.42 +0.06 24 50 65 +50
29JUN26 8.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 +0.03 24 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.50 +0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.51 +0.08 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.26 +0.07 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.03 +0.07 24 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.81 +0.07 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.47 +0.07 24 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.35 +0.06 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.25 +0.04 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.18 +0.03 24 0 25 0
30JUL26 8.75 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 26 180 180 +180
29SEP26 4.70 C 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29SEP26 5.00 C 2.92 2.92 2.92 3.00 +0.08 0 6 0 -6
29SEP26 5.25 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.00 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.51 +0.08 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 +0.06 20 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.07 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.05 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 +0.07 24 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 +0.06 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.04 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.03 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.25 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 +0.07 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 +0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.07 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 +0.06 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.04 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.10 +0.08 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 +0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.02 +0.08 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.76 +0.07 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 +0.06 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.36 +0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 +0.06 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.07 +0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 +0.05 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.78 +0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.41 +0.03 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 180 0
TOTAL CALL 430 13,403 +378
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 250 0
29APR26 7.75 P 0.12 0.12 0.12 0.06 -0.03 23 150 295 +15
29APR26 8.00 P 0.25 0.25 0.25 0.16 -0.05 23 100 106 +100
29APR26 8.25 P 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.54 -0.06 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.30 -0.08 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.56 -0.08 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.81 -0.08 71 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.06 -0.08 78 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.56 -0.08 90 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.01 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 16 0
28MAY26 7.75 P 0.00 0.00 0.00 0.23 -0.05 23 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.38 -0.06 23 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.55 -0.06 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.98 -0.07 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.26 -0.07 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.50 -0.08 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.75 -0.08 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.99 -0.09 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.24 -0.09 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.74 -0.08 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 41 0
29JUN26 7.00 P 0.10 0.10 0.10 0.07 -0.02 24 150 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.03 23 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.04 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.05 23 0 12 0
29JUN26 8.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.06 24 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.81 -0.06 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 -0.07 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.28 -0.07 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 -0.09 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 -0.08 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 -0.08 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.26 -0.07 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.75 -0.08 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.05 -0.06 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.30 -0.07 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.77 -0.08 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.01 -0.08 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.26 -0.07 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.75 -0.08 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.03 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.04 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.04 23 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.57 -0.07 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.06 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.09 -0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 -0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.56 -0.07 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.08 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 -0.08 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 -0.08 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.75 -0.08 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 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 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.03 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.04 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.67 -0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.99 -0.05 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 -0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.08 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.02 -0.08 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 -0.08 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.75 -0.08 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 -0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.06 -0.09 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.28 -0.05 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.47 -0.06 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 -0.06 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.88 -0.07 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 -0.07 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.34 -0.07 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.81 -0.08 29 0 0 0
TOTAL PUT 400 10,186 +115
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$ 5.01
29APR26 3.90 C 0.00 0.00 0.00 1.12 +0.02 62 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 +0.02 56 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.81 +0.01 0 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 +0.02 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 +0.02 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 +0.01 19 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 +0.01 23 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 0.00 22 0 139 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 0.00 19 0 1,123 0
29APR26 5.25 C 0.02 0.02 0.02 0.02 0.00 22 105 1,077 +105
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 914 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.02 +0.01 0 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 +0.02 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 +0.01 22 0 62 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 +0.01 21 0 508 0
28MAY26 5.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 150 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 366 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 451 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.13 +0.01 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 +0.01 31 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 +0.01 28 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 +0.01 25 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 +0.01 19 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 +0.01 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.45 +0.01 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 0.00 20 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 0.00 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 0.00 21 0 175 0
29JUN26 5.00 C 0.00 0.00 0.00 0.19 0.00 21 0 760 0
29JUN26 5.25 C 0.08 0.08 0.08 0.10 +0.01 22 1 780 0
29JUN26 5.50 C 0.04 0.04 0.04 0.04 0.00 21 20 491 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 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.03 +0.01 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.93 +0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 +0.01 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 0.00 20 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.34 +0.01 23 0 31 0
30JUL26 4.90 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.23 +0.01 23 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 66 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 7 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.13 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 0.00 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 0.00 22 0 78 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 0.00 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 0.00 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 0.00 23 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 0.00 23 0 978 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 0.00 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 1,016 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 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 1.13 +0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 +0.01 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 +0.01 18 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 +0.01 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 0.00 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 0.00 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 0.00 21 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 0.00 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 0.00 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 0.09 -0.01 22 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 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 1.13 +0.01 17 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.06 +0.04 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 +0.03 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 +0.04 21 0 57 0
30MAR27 4.30 C 0.73 0.73 0.73 0.84 +0.04 21 1 1 +1
30MAR27 4.40 C 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 +0.03 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.04 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 181 0
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.02 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
TOTAL CALL 127 21,863 +106
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 23 0 402 0
29APR26 4.80 P 0.03 0.03 0.03 0.02 -0.01 21 10 332 -5
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.02 20 0 598 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 911 0
29APR26 5.25 P 0.00 0.00 0.00 0.26 -0.03 23 0 383 0
29APR26 5.50 P 0.00 0.00 0.00 0.50 -0.01 32 0 66 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 -0.01 43 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.01 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 -0.01 71 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 0.00 96 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 382 0
28MAY26 4.70 P 0.04 0.04 0.04 0.04 0.00 21 1 521 0
28MAY26 4.80 P 0.07 0.07 0.07 0.06 -0.01 21 14 480 -4
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.01 22 0 265 0
28MAY26 5.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 281 0
28MAY26 5.25 P 0.00 0.00 0.00 0.30 -0.02 22 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.52 -0.01 26 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 0.00 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 -0.01 39 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.50 -0.01 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.75 -0.01 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 0.00 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.25 -0.01 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.50 -0.01 64 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.75 -0.01 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 34 0
29JUN26 4.40 P 0.03 0.03 0.03 0.03 0.00 21 30 119 +12
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 22 0 229 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 0.00 22 0 296 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 -0.01 20 0 719 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 -0.01 21 0 944 0
29JUN26 4.90 P 0.00 0.00 0.00 0.17 -0.02 20 0 1,257 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.40 -0.01 21 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.61 -0.01 22 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 0.00 26 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 0.00 28 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 -0.01 29 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 0.00 34 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 -0.01 30 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.01 34 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 -0.01 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 0.00 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 0.00 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 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 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 23 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 4.50 P 0.07 0.07 0.07 0.07 0.00 22 20 50 +20
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.01 21 0 42 0
30JUL26 4.70 P 0.13 0.13 0.13 0.13 0.00 22 100 100 +100
30JUL26 4.80 P 0.00 0.00 0.00 0.17 0.00 22 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 64 0
30JUL26 5.25 P 0.00 0.00 0.00 0.42 -0.01 21 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.09 -0.01 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.33 -0.01 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 0.00 29 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 -0.01 30 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 -0.01 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 49 0
29SEP26 4.30 P 0.10 0.10 0.10 0.08 -0.01 24 60 159 +30
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 189 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.01 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.01 24 0 210 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.02 24 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.02 24 0 103 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.02 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 -0.02 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.91 -0.02 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 -0.02 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 -0.02 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 -0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 -0.03 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 -0.02 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 -0.01 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 -0.02 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 -0.02 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 -0.02 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 -0.01 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 22 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 0.07 -0.01 22 0 159 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 22 0 95 0
30DEC26 4.40 P 0.17 0.17 0.17 0.14 -0.01 22 13 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.02 22 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 -0.02 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.02 22 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.02 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.02 22 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.02 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.02 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 -0.02 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.02 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 -0.02 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 -0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 -0.02 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 -0.02 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 -0.02 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 -0.01 50 0 0 0
30MAR27 3.90 P 0.05 0.05 0.05 0.08 +0.03 24 10 10 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 24 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 24 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 23 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
30MAR27 4.80 P 0.39 0.39 0.39 0.36 +0.02 24 8 0 -8
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.02 24 0 50 0
30MAR27 5.00 P 0.48 0.48 0.48 0.47 +0.02 24 1 35 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
30MAR27 5.75 P 1.05 1.05 1.05 0.98 +0.01 25 1 1 +1
30MAR27 6.00 P 0.00 0.00 0.00 1.19 0.00 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 -0.01 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 0.00 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.89 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.14 -0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 -0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 -0.02 37 0 0 0
TOTAL PUT 268 27,759 +157
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 0.00 71 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.92 0.00 65 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.42 0.00 58 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.92 0.00 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.42 0.00 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.93 0.00 60 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.93 0.00 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.94 -0.01 46 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 3.98 -0.02 46 0 64 0
29APR26 24.00 C 0.00 0.00 0.00 3.07 -0.05 46 0 149 0
29APR26 25.00 C 2.19 2.32 2.15 2.19 -0.03 42 123 1,146 +4
29APR26 26.00 C 0.00 0.00 0.00 1.56 0.00 46 0 475 0
29APR26 27.00 C 1.02 1.11 0.90 1.00 -0.03 46 116 421 -19
29APR26 28.00 C 0.65 0.71 0.60 0.61 -0.04 46 28 252 0
29APR26 29.00 C 0.45 0.47 0.35 0.35 -0.03 46 36 611 -2
29APR26 30.00 C 0.29 0.29 0.26 0.20 -0.02 47 15 859 +1
29APR26 31.00 C 0.14 0.14 0.14 0.10 -0.02 47 10 334 0
29APR26 32.00 C 0.11 0.11 0.11 0.05 -0.01 47 37 225 +24
29APR26 33.00 C 0.00 0.00 0.00 0.03 0.00 49 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.45 -0.01 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.92 -0.04 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.46 -0.01 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.02 +0.05 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.48 0.00 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.03 +0.10 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.05 0.00 44 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.10 +0.12 42 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.24 0.00 42 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.44 -0.04 42 0 145 0
28MAY26 25.00 C 2.79 2.79 2.70 2.76 +0.06 43 22 369 -15
28MAY26 26.00 C 0.00 0.00 0.00 2.14 +0.04 43 0 331 0
28MAY26 27.00 C 1.66 1.74 1.61 1.54 -0.06 41 55 276 -13
28MAY26 28.00 C 1.17 1.17 1.17 1.13 -0.07 41 10 283 0
28MAY26 29.00 C 0.89 0.89 0.89 0.85 -0.02 42 1 134 0
28MAY26 30.00 C 0.73 0.73 0.71 0.61 -0.02 43 12 174 +10
28MAY26 31.00 C 0.00 0.00 0.00 0.42 -0.03 42 0 93 0
28MAY26 32.00 C 0.36 0.43 0.36 0.28 -0.04 42 82 143 +49
28MAY26 33.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 148 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 47 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.91 -0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.41 -0.07 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.94 -0.05 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.46 -0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.95 -0.05 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.54 +0.03 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.02 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.58 +0.11 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.10 +0.03 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.63 +0.04 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.16 +0.23 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.18 +0.13 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.35 +0.13 41 0 32 0
29JUN26 23.00 C 4.66 4.66 4.66 4.52 +0.06 41 3 136 -3
29JUN26 24.00 C 0.00 0.00 0.00 3.91 +0.09 44 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.15 +0.03 41 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.58 +0.02 41 0 204 0
29JUN26 27.00 C 2.08 2.13 2.08 2.07 -0.01 41 3 274 +2
29JUN26 28.00 C 0.00 0.00 0.00 1.65 -0.02 41 0 276 0
29JUN26 29.00 C 1.38 1.38 1.38 1.32 0.00 42 15 1,160 0
29JUN26 30.00 C 1.01 1.06 1.01 1.05 +0.01 42 8 181 0
29JUN26 31.00 C 0.00 0.00 0.00 0.83 +0.02 43 0 2,314 0
29JUN26 32.00 C 0.00 0.00 0.00 0.64 0.00 43 0 539 0
29JUN26 33.00 C 0.00 0.00 0.00 0.48 -0.02 43 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 43 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.54 +0.01 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.09 +0.04 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.62 +0.04 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.16 +0.05 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.63 +0.04 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.24 +0.25 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.28 +0.13 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.45 0.00 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.72 +0.09 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.02 -0.01 42 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.40 +0.03 42 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.87 +0.03 43 0 15 0
30JUL26 27.00 C 2.46 2.46 2.46 2.39 +0.01 43 15 17 0
30JUL26 28.00 C 2.05 2.05 2.05 1.99 +0.02 43 15 18 +15
30JUL26 29.00 C 0.00 0.00 0.00 1.63 +0.01 43 0 15 0
30JUL26 30.00 C 1.35 1.36 1.35 1.33 0.00 43 10 20 +5
30JUL26 31.00 C 0.00 0.00 0.00 1.07 -0.02 43 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.86 -0.06 43 0 22 0
30JUL26 33.00 C 0.00 0.00 0.00 0.68 -0.07 43 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.42 - 42 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 0.34 - 43 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 9.54 -0.04 39 0 0 0
29SEP26 18.00 C 9.14 9.14 9.14 9.09 -0.02 41 2 0 -2
29SEP26 18.50 C 0.00 0.00 0.00 8.64 +0.06 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.19 +0.08 41 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 7.76 +0.17 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.33 +0.16 42 0 34 0
29SEP26 21.00 C 0.00 0.00 0.00 6.53 +0.16 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.88 +0.19 44 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 +0.18 43 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.53 +0.17 43 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 +0.20 44 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.40 +0.09 42 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.95 +0.08 42 0 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 +0.07 42 0 375 0
29SEP26 29.00 C 0.00 0.00 0.00 2.23 +0.07 43 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 +0.05 43 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.64 -0.01 43 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 -0.02 43 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.18 -0.02 42 0 61 0
29SEP26 34.00 C 0.00 0.00 0.00 1.00 -0.02 42 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 -0.04 42 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 49 0
29SEP26 41.00 C 0.50 0.50 0.50 0.30 0.00 42 2 30 +2
30DEC26 17.50 C 0.00 0.00 0.00 9.65 +0.07 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.25 +0.14 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.82 +0.20 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.47 +0.23 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 +0.14 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.69 +0.20 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.94 +0.14 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.30 +0.15 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.64 +0.10 41 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.04 +0.04 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.48 0.00 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.01 -0.01 40 0 120 0
30DEC26 27.00 C 3.63 3.63 3.63 3.62 +0.02 41 15 167 +15
30DEC26 28.00 C 0.00 0.00 0.00 3.24 +0.03 41 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.91 +0.05 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 2.62 +0.08 42 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.36 +0.07 42 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.12 +0.05 42 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.87 0.00 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.66 -0.01 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.45 -0.02 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 -0.01 42 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.14 -0.01 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 +0.02 42 0 3 0
30DEC26 39.00 C 1.10 1.16 1.10 0.89 +0.02 42 2 53 -2
30MAR27 17.50 C 0.00 0.00 0.00 9.79 +0.07 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.39 +0.10 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.01 +0.08 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.69 +0.13 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.29 +0.08 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.98 +0.10 39 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.30 +0.08 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.67 +0.05 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.09 +0.04 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.56 +0.04 40 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.05 +0.01 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.60 +0.02 40 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.21 +0.04 40 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.83 +0.04 40 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.46 +0.03 40 0 0 0
30MAR27 30.00 C 3.18 3.18 3.18 3.16 +0.04 41 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.89 +0.07 41 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.68 +0.09 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.45 +0.07 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.20 +0.01 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.00 -0.01 42 0 10 0
30MAR27 36.00 C 0.00 0.00 0.00 1.80 -0.01 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 -0.01 42 0 15 0
TOTAL CALL 638 17,389 +72
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 127 0
29APR26 23.00 P 0.10 0.11 0.10 0.06 -0.01 47 62 205 -58
29APR26 24.00 P 0.19 0.19 0.19 0.15 -0.02 47 130 533 -75
29APR26 25.00 P 0.36 0.37 0.32 0.34 -0.03 47 111 874 -46
29APR26 26.00 P 0.73 0.73 0.68 0.66 -0.04 47 9 510 -8
29APR26 27.00 P 0.00 0.00 0.00 1.13 -0.04 48 0 547 0
29APR26 28.00 P 0.00 0.00 0.00 1.71 -0.07 47 0 470 0
29APR26 29.00 P 0.00 0.00 0.00 2.43 -0.11 46 0 599 0
29APR26 30.00 P 0.00 0.00 0.00 3.27 -0.11 47 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.29 -0.02 58 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.14 -0.15 49 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.23 -0.06 69 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.19 -0.02 71 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.19 -0.15 78 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.10 -0.18 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.24 -0.04 97 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.15 -0.13 88 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.24 -0.04 109 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
28MAY26 20.00 P 0.08 0.08 0.08 0.03 -0.01 42 2 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 253 0
28MAY26 22.00 P 0.24 0.24 0.24 0.15 -0.02 42 8 325 -8
28MAY26 23.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 244 0
28MAY26 24.00 P 0.56 0.56 0.54 0.48 -0.05 42 46 405 0
28MAY26 25.00 P 0.80 0.85 0.80 0.78 -0.05 43 53 322 +3
28MAY26 26.00 P 1.20 1.20 1.20 1.17 -0.06 43 10 209 -10
28MAY26 27.00 P 1.64 1.64 1.64 1.66 -0.07 43 15 621 +15
28MAY26 28.00 P 2.13 2.35 2.13 2.26 -0.07 44 60 140 -20
28MAY26 29.00 P 2.84 2.84 2.84 2.87 -0.14 42 15 87 -15
28MAY26 30.00 P 0.00 0.00 0.00 3.62 -0.10 42 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 4.47 -0.14 43 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.43 -0.05 48 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.40 -0.02 51 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.32 -0.03 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.36 -0.02 59 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.25 -0.11 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.24 -0.13 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.15 -0.20 56 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.24 -0.09 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 43 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 43 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 0.00 43 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.37 -0.01 43 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.57 -0.02 43 0 505 0
29JUN26 24.00 P 0.00 0.00 0.00 0.85 -0.02 43 0 443 0
29JUN26 25.00 P 0.00 0.00 0.00 1.21 -0.02 43 0 230 0
29JUN26 26.00 P 0.00 0.00 0.00 1.64 -0.03 43 0 813 0
29JUN26 27.00 P 2.17 2.17 2.17 2.14 -0.04 43 1 301 0
29JUN26 28.00 P 2.81 2.81 2.81 2.72 -0.05 43 11 237 0
29JUN26 29.00 P 3.52 3.52 3.52 3.41 -0.02 44 50 3,329 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 -0.14 42 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 4.93 -0.02 46 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 5.77 -0.01 47 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.64 -0.02 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.56 -0.01 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.50 -0.01 52 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.45 -0.03 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.45 -0.01 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.40 -0.06 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.35 -0.12 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.30 -0.12 60 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.26 -0.18 60 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.44 -0.05 42 0 61 0
30JUL26 22.00 P 0.00 0.00 0.00 0.66 -0.06 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.94 -0.07 43 0 85 0
30JUL26 24.00 P 1.27 1.27 1.27 1.28 -0.08 43 1 16 +1
30JUL26 25.00 P 0.00 0.00 0.00 1.67 -0.11 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.12 -0.12 42 0 17 0
30JUL26 27.00 P 2.57 2.57 2.57 2.64 -0.16 42 15 15 +14
30JUL26 28.00 P 0.00 0.00 0.00 3.25 -0.18 42 0 2 0
30JUL26 29.00 P 0.00 0.00 0.00 3.97 -0.12 43 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 4.69 -0.10 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.39 -0.23 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.20 -0.21 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.13 -0.16 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.01 -0.16 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.85 - 45 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 9.83 - 47 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.01 42 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.01 42 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.01 42 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 -0.01 42 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 -0.03 42 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.38 -0.04 42 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 -0.08 42 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 2.15 -0.10 42 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.64 -0.11 42 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 3.20 -0.13 42 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.80 -0.13 42 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.47 -0.13 42 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.20 -0.10 43 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.96 -0.09 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.75 -0.09 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.58 -0.07 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.39 -0.11 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.25 -0.12 45 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.13 -0.14 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.01 -0.16 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.96 -0.16 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.84 -0.18 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.77 -0.26 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.77 -0.22 48 0 0 0
30DEC26 17.50 P 0.52 0.52 0.52 0.43 0.00 42 10 13 +10
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.60 0.00 42 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.71 -0.01 42 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.01 42 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.01 42 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.23 -0.01 42 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.57 -0.01 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.94 -0.01 42 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.36 -0.03 42 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.83 -0.04 42 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.35 -0.04 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.92 -0.05 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.53 -0.04 43 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 5.19 -0.04 43 0 166 0
30DEC26 30.00 P 5.95 5.95 5.85 5.89 -0.03 43 30 22 -5
30DEC26 31.00 P 0.00 0.00 0.00 6.63 -0.01 44 0 32 0
30DEC26 32.00 P 0.00 0.00 0.00 7.39 -0.01 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.17 -0.01 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.99 -0.01 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.77 -0.05 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.53 -0.04 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.42 -0.04 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.31 -0.07 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 0.00 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 0.00 42 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 0.00 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.12 -0.01 41 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 0.00 42 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.59 0.00 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.96 0.00 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.32 -0.05 41 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.79 -0.03 42 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.27 -0.06 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 3.75 -0.10 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.35 -0.08 41 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.97 -0.08 42 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.63 -0.06 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.29 -0.09 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.02 -0.05 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.72 -0.11 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.56 -0.03 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.35 -0.03 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.16 -0.04 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.99 -0.04 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.86 -0.03 45 0 0 0
TOTAL PUT 639 18,873 -202
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 83 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.05 0.00 76 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 0.00 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 0.00 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.30 0.00 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.05 0.00 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.80 0.00 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.55 0.00 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.30 0.00 29 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.05 0.00 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 0.00 17 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 0.00 11 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.31 -0.01 11 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.13 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 33 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 0.00 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.82 0.00 13 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.58 0.00 12 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 21 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 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 6.35 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.26 0.00 94 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.16 0.00 91 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.06 0.00 87 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.96 0.00 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 74 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 70 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 56 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 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 0.00 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 0.00 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 0.00 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 28 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 2.32 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 0.00 25 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.59 0.00 22 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.35 -0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.13 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.92 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 28 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 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 24 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 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 -0.01 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.67 0.00 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.07 -0.01 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 0.75 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.50 -0.01 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 0.25 -0.01 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 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 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 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 0.00 23 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 2.20 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 0.00 22 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 1.39 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 -0.01 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 0.56 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.01 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 0.07 -0.01 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 22 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 2.28 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 -0.01 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 0.00 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 0.80 -0.01 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 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.01 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 0.09 -0.01 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 21 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 96 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 0.00 13 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 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 15 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 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 -0.01 10 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 0.00 127 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 0.00 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 0.48 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 0.00 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 -0.01 20 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 30 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 23 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 21 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 0.06 -0.01 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 0.21 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.01 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 0.50 -0.01 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 0.79 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.14 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 -0.01 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 22 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 0.12 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.49 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 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 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$ 3.15
29APR26 2.10 C 0.00 0.00 0.00 1.06 -0.03 106 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.96 -0.03 96 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 -0.03 85 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 -0.03 75 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 -0.03 65 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.02 42 0 45 0
29APR26 3.30 C 0.06 0.06 0.06 0.06 -0.01 44 60 236 +60
29APR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.02 0.00 44 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 114 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.06 -0.04 57 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 -0.04 50 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 -0.04 44 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 -0.03 38 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.01 37 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 3.50 C 0.07 0.07 0.07 0.06 0.00 39 30 130 +8
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.01 38 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 0.00 39 0 16 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 39 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.32 -0.03 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.27 -0.03 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.22 -0.03 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.17 -0.03 56 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.07 -0.03 50 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 -0.04 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 -0.03 42 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.03 38 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.02 37 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 -0.02 37 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 -0.02 37 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.01 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 38 0 50 0
29JUN26 3.70 C 0.06 0.06 0.06 0.06 -0.01 37 1 103 +1
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 39 0 63 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 39 0 31 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29JUN26 4.20 C 0.02 0.02 0.02 0.01 0.00 35 3 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.08 -0.03 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.62 -0.04 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.25 -0.01 38 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 0.00 38 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 -0.01 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 37 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 -0.04 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 -0.03 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.04 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 -0.03 39 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.03 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.03 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.02 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.02 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.02 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 38 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 38 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.13 -0.03 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 -0.03 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 -0.03 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 -0.02 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.02 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.02 40 0 13 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 39 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.16 -0.03 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 -0.03 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.01 -0.02 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.03 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.02 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 -0.02 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.01 41 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 0.00 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
TOTAL CALL 94 2,326 +69
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 0.00 38 0 603 0
29APR26 3.10 P 0.07 0.07 0.07 0.08 +0.01 40 1 40 +1
29APR26 3.20 P 0.00 0.00 0.00 0.13 +0.02 39 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 +0.02 41 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.28 +0.02 42 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.36 +0.02 38 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.55 +0.02 0 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 36 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 0.00 36 0 74 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 0.00 36 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 0.00 35 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.18 +0.01 35 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 +0.02 37 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.02 37 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 +0.02 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 +0.02 0 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 +0.03 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.55 +0.03 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 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 2.60 P 0.02 0.02 0.02 0.02 -0.01 33 4 4 +4
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 0.07 +0.01 37 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 0.00 35 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 +0.01 36 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 +0.01 36 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 +0.02 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.02 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.02 37 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 +0.02 38 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.02 37 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.02 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 +0.02 36 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 +0.02 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.10 +0.03 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 0.00 36 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.40 +0.02 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.55 +0.02 39 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.88 +0.02 38 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.97 +0.02 37 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 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.12 +0.01 37 0 23 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 0.00 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 +0.01 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 0.00 36 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.01 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 +0.01 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.46 +0.02 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.01 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.02 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 +0.02 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 +0.02 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 +0.02 37 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.02 36 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 +0.02 35 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.27 +0.02 35 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.37 +0.03 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.46 +0.02 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.56 +0.03 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.01 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.01 37 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 +0.01 36 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 +0.02 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.02 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.01 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.74 +0.02 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.02 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.02 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 +0.02 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.02 37 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.02 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.02 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.40 +0.02 36 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 +0.02 36 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 +0.02 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.68 +0.03 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 +0.03 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.86 +0.02 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.11 +0.04 39 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30MAR27 2.90 P 0.28 0.28 0.28 0.31 +0.01 37 1 1 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.02 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.02 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.03 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.65 +0.02 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 +0.02 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.94 +0.02 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.02 +0.02 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 +0.02 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.02 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 +0.03 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.43 +0.02 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.02 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 +0.02 37 0 0 0
TOTAL PUT 6 3,639 +6
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$ 24.94
29APR26 10.50 C 0.00 0.00 0.00 14.45 -0.04 0 0 50 0
29APR26 11.00 C 0.00 0.00 0.00 13.95 -0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 13.45 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.95 -0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 12.45 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.95 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 11.45 -0.05 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.95 -0.03 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 10.48 -0.02 119 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.96 -0.04 91 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.46 -0.04 85 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.96 -0.04 78 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 8.46 -0.04 72 0 186 0
29APR26 17.00 C 0.00 0.00 0.00 7.96 -0.04 66 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.46 -0.04 60 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.98 -0.02 74 0 252 0
29APR26 18.50 C 0.00 0.00 0.00 6.45 -0.06 0 0 278 0
29APR26 19.00 C 0.00 0.00 0.00 5.99 -0.02 67 0 508 0
29APR26 19.50 C 0.00 0.00 0.00 5.47 -0.02 52 0 216 0
29APR26 20.00 C 0.00 0.00 0.00 5.00 0.00 58 0 360 0
29APR26 21.00 C 4.48 4.48 4.48 4.15 +0.13 69 1 766 0
29APR26 22.00 C 3.50 3.50 3.38 3.12 -0.08 52 5 483 -5
29APR26 23.00 C 2.27 2.38 2.20 2.34 0.00 54 103 388 +32
29APR26 24.00 C 2.10 2.10 1.48 1.60 -0.08 51 115 354 -12
29APR26 25.00 C 1.28 1.41 0.98 1.08 -0.07 52 220 445 +113
29APR26 26.00 C 0.91 0.99 0.72 0.70 -0.08 53 93 206 +15
29APR26 27.00 C 0.48 0.68 0.43 0.41 -0.09 53 58 319 +17
29APR26 28.00 C 0.36 0.36 0.30 0.23 -0.07 53 2 210 +2
29APR26 29.00 C 0.00 0.00 0.00 0.12 -0.05 52 0 72 0
29APR26 30.00 C 0.14 0.22 0.12 0.07 -0.02 54 33 91 +5
29APR26 31.00 C 0.11 0.15 0.11 0.03 -0.02 53 16 76 +14
29APR26 32.00 C 0.07 0.07 0.05 0.02 -0.01 55 3 21 +1
29APR26 33.00 C 0.06 0.07 0.05 0.01 -0.01 56 4 25 0
29APR26 34.00 C 0.04 0.05 0.04 0.01 - 61 13 13 -
28MAY26 10.50 C 0.00 0.00 0.00 14.47 -0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.98 -0.01 90 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 13.47 -0.05 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.97 -0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.48 -0.04 71 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.98 -0.02 64 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.45 -0.05 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.98 -0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.48 -0.03 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.97 -0.06 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 9.47 -0.07 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.98 -0.06 0 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.48 -0.04 0 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 8.07 +0.03 64 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 7.52 -0.01 50 0 192 0
28MAY26 18.00 C 6.95 6.95 6.95 7.03 -0.06 48 15 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.48 -0.12 0 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 6.03 -0.07 41 0 207 0
28MAY26 19.50 C 0.00 0.00 0.00 5.59 +0.03 45 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 5.02 -0.09 32 0 308 0
28MAY26 21.00 C 4.23 4.23 4.23 4.36 +0.01 51 1 566 0
28MAY26 22.00 C 0.00 0.00 0.00 3.55 -0.05 49 0 244 0
28MAY26 23.00 C 0.00 0.00 0.00 2.80 -0.06 47 0 297 0
28MAY26 24.00 C 2.23 2.23 2.09 2.20 -0.06 48 28 301 +15
28MAY26 25.00 C 1.74 1.75 1.61 1.72 -0.04 49 87 200 +23
28MAY26 26.00 C 1.35 1.36 1.24 1.34 -0.03 50 67 134 +49
28MAY26 27.00 C 0.00 0.00 0.00 0.99 -0.07 49 0 111 0
28MAY26 28.00 C 0.00 0.00 0.00 0.72 -0.06 49 0 89 0
28MAY26 29.00 C 0.61 0.61 0.61 0.52 -0.05 49 4 54 0
28MAY26 30.00 C 0.44 0.44 0.44 0.36 -0.04 49 1 69 0
28MAY26 31.00 C 0.37 0.38 0.37 0.25 -0.03 49 8 40 +8
28MAY26 32.00 C 0.31 0.38 0.31 0.17 -0.03 49 7 8 +6
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 42 0
28MAY26 34.00 C 0.18 0.19 0.18 0.08 - 49 8 8 -
29JUN26 10.50 C 0.00 0.00 0.00 14.48 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.98 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.49 -0.04 71 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.99 -0.04 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.49 -0.03 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.00 -0.03 64 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.49 -0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.99 -0.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.50 -0.01 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.02 -0.03 56 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.56 +0.01 62 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 9.07 +0.01 59 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 8.51 -0.06 40 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 8.07 -0.02 52 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 7.63 +0.10 55 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 7.12 +0.01 50 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.70 +0.04 53 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 6.14 +0.03 45 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.80 0.00 51 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 5.34 0.00 49 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 4.56 +0.09 49 0 211 0
29JUN26 22.00 C 3.74 3.74 3.74 3.78 0.00 47 15 221 0
29JUN26 23.00 C 0.00 0.00 0.00 3.12 -0.02 47 0 139 0
29JUN26 24.00 C 2.52 2.52 2.42 2.54 -0.04 47 34 208 +5
29JUN26 25.00 C 2.31 2.31 1.95 2.07 -0.02 48 50 413 +1
29JUN26 26.00 C 1.67 1.67 1.57 1.67 -0.04 48 34 362 +32
29JUN26 27.00 C 1.37 1.37 1.27 1.33 -0.06 48 38 130 +7
29JUN26 28.00 C 1.13 1.32 1.10 1.04 -0.05 48 27 252 +6
29JUN26 29.00 C 0.89 0.89 0.85 0.80 -0.06 48 28 265 +25
29JUN26 30.00 C 0.92 0.92 0.70 0.62 -0.05 48 8 81 -1
29JUN26 31.00 C 0.00 0.00 0.00 0.47 -0.04 48 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 2 0
29JUN26 33.00 C 0.50 0.50 0.50 0.27 -0.03 48 1 30 +1
29JUN26 34.00 C 0.42 0.42 0.42 0.20 - 48 15 15 -
30JUL26 16.00 C 0.00 0.00 0.00 9.07 +0.01 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.59 0.00 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.12 +0.03 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.66 +0.05 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.20 +0.04 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.74 +0.08 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.31 +0.01 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.89 +0.04 49 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.49 +0.06 48 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 4.72 -0.02 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.01 -0.03 47 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 3.33 -0.05 46 0 15 0
30JUL26 24.00 C 2.75 2.75 2.75 2.79 -0.07 46 13 31 0
30JUL26 25.00 C 2.30 2.30 2.30 2.36 -0.04 47 13 22 0
30JUL26 26.00 C 1.88 1.88 1.88 1.95 -0.06 46 13 28 +13
30JUL26 27.00 C 1.58 1.58 1.56 1.64 -0.05 47 32 32 +32
30JUL26 28.00 C 0.00 0.00 0.00 1.35 -0.06 47 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 1.10 -0.05 47 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.72 -0.04 47 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
30JUL26 33.00 C 0.58 0.58 0.58 0.45 -0.04 47 1 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.37 - 47 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 14.48 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.98 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.49 -0.04 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.99 -0.04 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.49 -0.03 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.00 -0.03 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.50 -0.04 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.01 -0.04 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.52 -0.04 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.05 0.00 49 0 16 0
29SEP26 15.50 C 9.58 9.58 9.58 9.60 +0.05 50 1 15 -1
29SEP26 16.00 C 0.00 0.00 0.00 9.12 +0.06 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.66 +0.07 48 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 8.21 +0.02 48 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.77 +0.06 48 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 7.35 +0.08 47 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.95 +0.02 48 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.55 +0.15 47 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 6.21 +0.18 48 0 96 0
29SEP26 20.00 C 6.00 6.00 6.00 5.73 +0.11 45 1 140 +1
29SEP26 21.00 C 5.20 5.20 5.20 5.11 +0.15 47 3 110 0
29SEP26 22.00 C 0.00 0.00 0.00 4.47 +0.03 46 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.86 -0.07 45 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 3.35 -0.04 45 0 81 0
29SEP26 25.00 C 2.89 2.89 2.89 2.88 -0.08 45 27 119 +27
29SEP26 26.00 C 0.00 0.00 0.00 2.53 -0.06 46 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 2.20 -0.06 46 0 22 0
29SEP26 28.00 C 1.94 1.94 1.94 1.88 -0.06 46 5 96 0
29SEP26 29.00 C 0.00 0.00 0.00 1.61 -0.09 46 0 129 0
29SEP26 30.00 C 0.00 0.00 0.00 1.37 -0.08 45 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.16 -0.08 45 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.99 -0.07 45 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.07 45 0 35 0
29SEP26 34.00 C 0.90 0.90 0.90 0.71 - 45 3 3 -
30DEC26 10.50 C 0.00 0.00 0.00 14.48 -0.04 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.98 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.49 -0.04 50 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.99 -0.04 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.50 -0.02 46 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 12.01 -0.04 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.54 -0.02 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.07 +0.02 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.63 +0.07 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.20 +0.02 49 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.79 +0.04 49 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 9.36 +0.02 49 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.95 +0.03 49 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.55 +0.11 48 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 8.16 +0.02 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.78 +0.09 48 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.42 +0.08 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 +0.08 47 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.71 +0.17 47 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 6.36 +0.12 46 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.73 -0.06 46 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 5.10 -0.01 45 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.58 -0.02 45 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 4.10 -0.03 45 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.68 -0.04 45 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.33 -0.01 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.97 -0.04 45 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.64 -0.06 45 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.34 -0.07 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.08 -0.07 45 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.84 -0.05 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.64 -0.05 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.28 - 45 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 14.48 -0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.99 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.49 -0.05 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.01 -0.02 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.53 -0.05 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.05 -0.08 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.59 -0.10 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.15 -0.12 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.70 -0.14 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.46 -0.06 49 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 10.05 +0.04 48 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.66 +0.04 48 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 9.34 +0.10 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.90 -0.04 47 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.52 +0.05 47 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 8.20 +0.08 47 0 38 0
30MAR27 18.50 C 7.85 7.85 7.85 7.85 +0.08 47 1 131 +1
30MAR27 19.00 C 0.00 0.00 0.00 7.51 +0.10 46 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 7.19 +0.03 46 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.93 +0.03 47 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 6.26 +0.02 45 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.70 +0.02 45 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 5.10 -0.08 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.73 +0.02 45 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 4.28 -0.03 45 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.92 -0.01 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.57 -0.03 45 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 3.26 -0.02 45 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.94 -0.05 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.67 -0.05 45 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.42 -0.05 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.18 -0.04 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.04 45 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.79 - 45 0 0 -
TOTAL CALL 1,255 25,193 +432
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 163 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 139 0
29APR26 16.00 P 0.02 0.02 0.02 0.01 0.00 88 20 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29APR26 17.50 P 0.02 0.02 0.02 0.01 0.00 72 10 304 +10
29APR26 18.00 P 0.02 0.02 0.02 0.01 0.00 67 29 287 -17
29APR26 18.50 P 0.02 0.02 0.02 0.01 0.00 62 2 448 +2
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 654 0
29APR26 19.50 P 0.03 0.05 0.03 0.01 -0.01 52 17 327 -7
29APR26 20.00 P 0.05 0.06 0.05 0.02 -0.02 52 32 916 0
29APR26 21.00 P 0.09 0.14 0.08 0.07 -0.02 53 91 732 -57
29APR26 22.00 P 0.17 0.20 0.15 0.17 -0.04 53 50 283 +29
29APR26 23.00 P 0.40 0.42 0.30 0.34 -0.07 51 85 354 -12
29APR26 24.00 P 0.68 0.73 0.60 0.65 -0.09 51 58 244 +10
29APR26 25.00 P 1.21 1.23 0.95 1.12 -0.09 52 192 222 +76
29APR26 26.00 P 1.66 1.79 1.52 1.75 -0.07 54 73 137 +23
29APR26 27.00 P 2.32 2.42 2.22 2.51 -0.04 56 30 28 +26
29APR26 28.00 P 0.00 0.00 0.00 3.34 -0.04 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.24 -0.04 61 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.22 +0.01 68 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.18 +0.02 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.18 +0.02 79 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.13 0.00 79 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.13 - 85 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
28MAY26 11.50 P 0.01 0.01 0.01 0.01 0.00 88 4 19 +4
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 168 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 227 0
28MAY26 17.00 P 0.07 0.07 0.07 0.02 0.00 50 3 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 50 0 329 0
28MAY26 18.00 P 0.11 0.11 0.11 0.04 -0.01 49 1 234 0
28MAY26 18.50 P 0.13 0.13 0.13 0.06 -0.01 49 2 473 +2
28MAY26 19.00 P 0.16 0.16 0.16 0.09 -0.01 49 8 103 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 143 0
28MAY26 20.00 P 0.24 0.24 0.23 0.18 -0.02 49 10 301 +1
28MAY26 21.00 P 0.34 0.39 0.34 0.33 -0.02 49 6 377 0
28MAY26 22.00 P 0.50 0.58 0.50 0.55 -0.03 49 34 178 +13
28MAY26 23.00 P 0.78 0.90 0.76 0.83 -0.05 48 34 110 +6
28MAY26 24.00 P 1.24 1.27 1.13 1.21 -0.06 48 35 155 +3
28MAY26 25.00 P 1.74 1.81 1.56 1.71 -0.06 49 155 177 +115
28MAY26 26.00 P 2.06 2.43 2.06 2.31 -0.07 49 76 97 +64
28MAY26 27.00 P 2.73 3.03 2.73 3.03 -0.03 51 3 23 +3
28MAY26 28.00 P 0.00 0.00 0.00 3.79 -0.03 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.61 -0.02 53 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.47 -0.03 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.37 -0.04 55 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.30 -0.06 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.28 -0.05 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.23 - 62 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 362 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 48 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 339 0
29JUN26 16.00 P 0.13 0.13 0.13 0.05 0.00 49 8 3,228 -8
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 456 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 514 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 0.00 48 0 292 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 207 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 -0.02 48 0 140 0
29JUN26 19.00 P 0.35 0.35 0.35 0.29 -0.02 48 8 217 +8
29JUN26 19.50 P 0.37 0.37 0.37 0.37 -0.02 48 8 156 +1
29JUN26 20.00 P 0.00 0.00 0.00 0.47 -0.02 48 0 771 0
29JUN26 21.00 P 0.72 0.74 0.72 0.71 -0.03 48 33 217 +33
29JUN26 22.00 P 1.04 1.04 1.03 0.99 -0.05 47 32 250 +19
29JUN26 23.00 P 1.25 1.43 1.25 1.37 -0.06 47 49 236 +36
29JUN26 24.00 P 1.80 1.91 1.80 1.83 -0.07 47 50 118 +50
29JUN26 25.00 P 2.35 2.51 2.35 2.38 -0.07 47 84 122 +53
29JUN26 26.00 P 3.08 3.11 3.08 3.03 -0.06 48 79 110 +79
29JUN26 27.00 P 0.00 0.00 0.00 3.72 -0.08 48 0 65 0
29JUN26 28.00 P 0.00 0.00 0.00 4.48 -0.06 49 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.32 -0.02 51 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.17 +0.01 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.04 -0.03 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.94 -0.04 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.85 -0.05 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.79 - 56 0 0 -
30JUL26 16.00 P 0.19 0.19 0.19 0.10 -0.01 47 10 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.17 -0.01 47 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30JUL26 19.00 P 0.52 0.52 0.50 0.45 -0.02 47 28 19 +18
30JUL26 19.50 P 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
30JUL26 20.00 P 0.71 0.74 0.71 0.67 -0.03 47 2 32 +1
30JUL26 21.00 P 1.02 1.02 0.97 0.94 -0.04 47 52 32 +6
30JUL26 22.00 P 1.33 1.33 1.30 1.26 -0.06 46 33 53 +28
30JUL26 23.00 P 1.71 1.71 1.71 1.66 -0.06 46 13 20 0
30JUL26 24.00 P 2.20 2.20 2.20 2.13 -0.08 46 13 28 +13
30JUL26 25.00 P 2.62 2.81 2.62 2.70 -0.06 46 91 102 +71
30JUL26 26.00 P 3.41 3.41 3.40 3.32 -0.07 46 32 72 +32
30JUL26 27.00 P 0.00 0.00 0.00 4.02 -0.06 47 0 30 0
30JUL26 28.00 P 4.76 4.76 4.76 4.74 -0.09 47 20 55 +20
30JUL26 29.00 P 0.00 0.00 0.00 5.57 -0.05 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.40 -0.03 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.24 -0.05 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.11 -0.06 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.00 -0.07 51 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.91 - 52 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 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 46 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 136 0
29SEP26 15.00 P 0.26 0.26 0.26 0.13 -0.02 45 8 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 303 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.02 45 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 991 0
29SEP26 17.50 P 0.54 0.54 0.53 0.43 -0.03 45 8 194 -4
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.03 45 0 122 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.04 45 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.04 45 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 -0.04 45 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.02 -0.05 45 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.35 -0.04 45 0 52 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 -0.03 45 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 2.15 -0.05 45 0 35 0
29SEP26 24.00 P 0.00 0.00 0.00 2.67 -0.03 45 0 30 0
29SEP26 25.00 P 0.00 0.00 0.00 3.19 -0.07 45 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 -0.05 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.48 -0.07 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.19 -0.09 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 5.94 -0.09 46 0 5 0
29SEP26 30.00 P 6.52 6.52 6.52 6.73 -0.09 47 7 28 +7
29SEP26 31.00 P 0.00 0.00 0.00 7.58 -0.01 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.41 -0.12 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.27 -0.13 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.15 - 49 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 46 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 45 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 45 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.01 45 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 52 0
30DEC26 14.50 P 0.37 0.37 0.37 0.25 -0.02 45 10 124 +7
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.02 45 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.01 45 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 -0.02 45 0 97 0
30DEC26 17.00 P 0.74 0.74 0.74 0.66 -0.02 45 2 824 +2
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.02 45 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 -0.02 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.03 45 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.04 45 0 62 0
30DEC26 19.50 P 1.25 1.25 1.25 1.33 -0.03 45 1 316 +1
30DEC26 20.00 P 0.00 0.00 0.00 1.47 -0.03 44 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.85 -0.02 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.26 -0.01 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.68 -0.05 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.16 -0.02 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.76 -0.05 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.38 -0.05 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.03 -0.05 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.73 -0.05 45 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.52 +0.02 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.24 -0.05 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.06 +0.02 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.87 +0.02 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.71 +0.03 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.55 - 47 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 0.00 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 0.00 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.01 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 0.00 44 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.42 0.00 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.01 44 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.01 44 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 -0.01 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 -0.01 45 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 -0.01 44 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.02 44 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.02 44 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.50 -0.02 44 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 -0.03 44 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 -0.02 44 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.19 -0.04 43 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.62 -0.04 43 0 0 0
30MAR27 23.00 P 3.05 3.05 3.05 3.10 -0.04 43 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 3.60 -0.08 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 -0.02 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.80 -0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.46 -0.06 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.14 -0.07 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.91 +0.01 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.64 +0.02 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.41 +0.02 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.20 -0.10 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.01 -0.10 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.85 - 45 0 0 -
TOTAL PUT 1,742 30,391 +770
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.99
29APR26 6.00 C 0.00 0.00 0.00 4.00 -0.20 99 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.75 -0.20 91 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.50 -0.20 83 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.28 -0.17 109 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.00 -0.20 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.75 -0.20 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.50 -0.20 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.25 -0.20 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.03 -0.17 67 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.75 -0.20 36 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.51 -0.20 42 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.27 -0.19 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.04 -0.19 40 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.82 -0.18 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.63 -0.17 39 0 4 0
29APR26 9.75 C 0.46 0.46 0.46 0.46 -0.15 38 1 110 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 -0.11 39 0 391 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 316 0
29APR26 11.00 C 0.05 0.05 0.05 0.05 -0.04 38 9 153 -5
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.55 -0.17 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.26 -0.21 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.05 -0.15 42 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.85 -0.10 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.57 -0.19 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.39 -0.15 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.15 -0.18 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.96 -0.17 35 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.80 -0.15 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.64 -0.15 35 0 10 0
28MAY26 10.00 C 0.00 0.00 0.00 0.52 -0.10 36 0 16 0
28MAY26 10.50 C 0.00 0.00 0.00 0.31 -0.09 35 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.18 -0.06 36 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.11 -0.20 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.01 -0.20 72 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.76 -0.20 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.51 -0.20 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.26 -0.20 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.01 -0.20 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.76 -0.20 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.51 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.28 -0.18 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.05 -0.16 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.82 -0.13 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.55 -0.17 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.33 -0.14 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.08 -0.14 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.87 -0.12 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.61 -0.17 37 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.39 -0.18 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.19 -0.17 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.03 -0.15 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.88 -0.13 36 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.73 -0.10 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.40 -0.08 35 0 220 0
29JUN26 11.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 260 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 38 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.58 -0.14 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.35 -0.13 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.13 -0.12 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.87 -0.16 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.64 -0.18 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.46 -0.16 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.27 -0.16 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.11 -0.14 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.97 -0.13 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.84 -0.09 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.72 -0.09 36 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.52 -0.07 36 0 0 0
30JUL26 11.00 C 0.35 0.35 0.35 0.37 -0.06 36 15 15 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.26 -0.20 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.02 -0.19 47 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.78 -0.18 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.56 -0.16 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.32 -0.14 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.08 -0.13 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.82 -0.14 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 -0.13 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.36 -0.15 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.19 -0.10 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.98 -0.10 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.74 -0.15 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.57 -0.21 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.42 -0.19 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.27 -0.15 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.18 -0.10 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.13 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.92 -0.12 36 0 2 0
29SEP26 10.50 C 0.69 0.69 0.69 0.73 -0.10 36 32 69 +32
29SEP26 11.00 C 0.00 0.00 0.00 0.58 -0.08 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.26 -0.20 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.02 -0.20 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.79 -0.18 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.56 -0.17 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.32 -0.18 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.08 -0.20 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.89 -0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.68 -0.12 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.48 -0.11 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 -0.16 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.07 -0.16 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.91 -0.16 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.15 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.62 -0.15 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.15 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.14 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 -0.14 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 -0.12 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 -0.11 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.11 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.09 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 -0.08 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.08 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.81 -0.18 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.17 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.47 -0.16 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 -0.21 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 -0.22 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 -0.14 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 -0.15 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 -0.13 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 -0.14 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.47 -0.13 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 -0.11 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 -0.12 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.01 -0.10 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 -0.08 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.74 -0.08 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.07 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.07 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.05 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.04 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
TOTAL CALL 57 3,510 +42
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 103 0
29APR26 9.25 P 0.08 0.08 0.08 0.08 +0.02 40 3 149 +3
29APR26 9.50 P 0.00 0.00 0.00 0.13 +0.03 39 0 56 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 +0.04 38 0 66 0
29APR26 10.00 P 0.30 0.30 0.30 0.32 +0.06 38 5 352 0
29APR26 10.50 P 0.00 0.00 0.00 0.64 +0.10 38 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.05 +0.16 38 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.52 +0.19 39 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.01 +0.20 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.51 +0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.01 +0.20 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 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 19 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 16 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 84 0
28MAY26 9.25 P 0.00 0.00 0.00 0.20 +0.03 36 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.28 +0.04 36 0 20 0
28MAY26 9.75 P 0.39 0.39 0.39 0.37 +0.04 35 1 52 +1
28MAY26 10.00 P 0.00 0.00 0.00 0.49 +0.05 35 0 26 0
28MAY26 10.50 P 0.80 0.82 0.80 0.79 +0.10 35 4 14 +1
28MAY26 11.00 P 0.00 0.00 0.00 1.20 +0.14 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.62 +0.20 40 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.04 +0.12 36 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.52 +0.13 37 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.01 +0.15 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.01 +0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.51 +0.20 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 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 53 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 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 +0.03 36 0 22 0
29JUN26 8.50 P 0.16 0.16 0.16 0.17 +0.04 37 10 60 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.05 36 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.40 +0.07 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.50 +0.07 36 0 6 0
29JUN26 9.75 P 0.65 0.65 0.65 0.61 +0.07 36 1 1 +1
29JUN26 10.00 P 0.81 0.81 0.81 0.75 +0.08 36 5 46 +5
29JUN26 10.50 P 0.00 0.00 0.00 1.08 +0.11 36 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.44 +0.11 36 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.89 +0.21 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.33 +0.16 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.78 +0.15 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.19 +0.10 25 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.69 +0.12 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 +0.18 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.72 +0.17 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.18 +0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.68 +0.20 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.18 +0.21 40 0 0 0
30JUL26 7.50 P 0.10 0.10 0.10 0.07 +0.01 36 1 1 +1
30JUL26 7.75 P 0.00 0.00 0.00 0.10 +0.02 36 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.40 +0.05 36 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.50 +0.06 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.61 +0.07 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.72 +0.06 36 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.85 +0.06 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.18 +0.10 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.52 +0.08 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.96 +0.14 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.38 +0.14 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.78 +0.11 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.22 +0.10 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.69 +0.10 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.24 +0.17 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.72 +0.17 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.18 +0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.02 37 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.42 +0.04 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.04 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.06 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.05 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.07 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 +0.08 39 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.10 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 +0.11 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.15 +0.13 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.56 +0.14 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 +0.15 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 +0.17 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.91 +0.17 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.39 +0.18 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.86 +0.17 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.37 +0.19 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.84 +0.16 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.33 +0.15 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 36 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 +0.03 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 +0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.05 37 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 +0.06 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 +0.07 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.30 +0.08 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.61 +0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.95 +0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.11 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.71 +0.13 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 +0.13 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 +0.14 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 +0.15 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.45 +0.15 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.90 +0.14 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.37 +0.13 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.87 +0.15 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.33 +0.12 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.03 37 0 2 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.04 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.95 +0.06 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 +0.07 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 +0.07 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 +0.08 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.78 +0.08 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.12 +0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.48 +0.12 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.86 +0.12 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.26 +0.14 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.68 +0.14 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 +0.15 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.45 +0.15 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.90 +0.14 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.37 +0.13 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.87 +0.15 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.33 +0.12 41 0 0 0
TOTAL PUT 30 3,623 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 79.80
29APR26 35.00 C 0.00 0.00 0.00 44.84 +0.75 127 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 43.84 +0.75 120 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 42.84 +0.74 112 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 41.84 +0.74 101 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 40.84 +0.74 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 39.84 +0.74 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 38.84 +0.74 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 37.84 +0.74 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 36.84 +0.74 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 35.85 +0.75 94 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 34.85 +0.74 89 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 33.85 +0.74 83 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.85 +0.74 77 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.85 +0.74 67 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.85 +0.74 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.85 +0.73 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.35 +0.72 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 24.93 +0.78 84 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 22.46 +0.76 79 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 20.07 +0.78 80 0 530 0
29APR26 62.50 C 17.00 17.00 17.00 17.81 +1.18 83 3 538 -3
29APR26 65.00 C 0.00 0.00 0.00 14.94 +0.26 50 0 914 0
29APR26 67.50 C 12.54 12.54 12.54 13.11 +0.57 72 1 473 0
29APR26 70.00 C 11.00 11.00 11.00 11.00 +0.76 70 4 332 -4
29APR26 72.50 C 0.00 0.00 0.00 9.18 +0.43 72 0 792 0
29APR26 75.00 C 7.10 7.80 7.10 7.72 +0.58 75 73 1,496 -63
29APR26 77.50 C 6.58 6.58 5.36 5.84 +0.28 69 42 2,287 -17
29APR26 80.00 C 4.87 5.10 4.17 4.69 +0.26 71 45 2,248 -15
29APR26 82.50 C 3.32 4.06 3.26 3.73 +0.15 72 94 4,358 +25
29APR26 85.00 C 3.26 3.26 2.60 2.90 +0.12 73 34 2,689 -20
29APR26 87.50 C 1.92 1.92 1.92 2.18 +0.08 73 8 930 -8
29APR26 90.00 C 1.92 1.92 1.78 1.61 +0.05 73 12 883 -6
29APR26 92.50 C 1.40 1.40 1.40 1.18 +0.04 73 2 1,875 +2
29APR26 95.00 C 1.26 1.26 1.04 0.84 +0.01 72 89 191 -13
29APR26 97.50 C 0.88 0.88 0.79 0.60 +0.01 72 81 554 +75
29APR26 100.00 C 0.78 0.78 0.65 0.41 -0.01 72 15 106 +13
29APR26 102.50 C 0.59 0.59 0.59 0.28 - 72 1 1 -
28MAY26 35.00 C 0.00 0.00 0.00 44.90 +0.74 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 43.91 +0.75 75 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 42.91 +0.74 68 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 41.92 +0.75 74 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 40.92 +0.74 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 39.93 +0.74 72 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 38.93 +0.73 68 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 37.94 +0.73 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 36.95 +0.73 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 35.96 +0.73 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 34.98 +0.73 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.00 +0.73 70 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.02 +0.89 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.04 +0.71 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.07 +0.75 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.11 +0.45 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.06 +0.55 82 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.70 +0.89 78 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 23.16 +0.55 70 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 21.22 +0.88 74 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 19.18 +0.54 74 0 1,954 0
28MAY26 65.00 C 0.00 0.00 0.00 17.01 +0.40 71 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 14.99 +0.05 68 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 13.01 -0.13 65 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 11.95 +0.53 71 0 135 0
28MAY26 75.00 C 10.20 10.20 10.20 10.65 +0.93 73 3 393 +3
28MAY26 77.50 C 0.00 0.00 0.00 9.06 +0.58 70 0 329 0
28MAY26 80.00 C 8.30 8.30 7.23 7.60 +0.24 68 55 321 +41
28MAY26 82.50 C 0.00 0.00 0.00 6.85 +0.48 70 0 312 0
28MAY26 85.00 C 5.41 6.10 5.41 5.98 +0.22 71 68 134 -49
28MAY26 87.50 C 5.10 5.15 5.10 5.13 +0.21 71 17 55 +2
28MAY26 90.00 C 4.50 4.60 4.50 4.38 +0.11 71 9 237 -7
28MAY26 92.50 C 4.11 4.11 4.02 3.72 +0.09 71 13 102 -6
28MAY26 95.00 C 3.80 3.80 3.80 3.15 +0.07 71 1 173 +1
28MAY26 97.50 C 0.00 0.00 0.00 2.66 +0.05 70 0 34 0
28MAY26 100.00 C 2.84 2.84 2.84 2.24 +0.04 70 11 62 +8
28MAY26 102.50 C 2.50 2.50 2.16 1.88 - 70 9 9 -
29JUN26 14.00 C 0.00 0.00 0.00 65.87 +0.75 120 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 65.37 +0.75 108 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 64.87 +0.75 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 64.37 +0.74 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 63.88 +0.75 112 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 63.38 +0.75 102 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 62.88 +0.75 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 62.38 +0.74 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 61.89 +0.75 105 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 61.39 +0.75 97 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 60.89 +0.75 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 60.39 +0.74 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 59.90 +0.75 99 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 58.90 +0.75 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 57.90 +0.74 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 56.91 +0.75 74 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 55.91 +0.74 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 54.92 +0.75 73 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 53.92 +0.74 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 52.93 +0.74 70 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 51.94 +0.75 77 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 50.94 +0.74 67 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 49.95 +0.75 73 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 48.95 +0.74 64 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 47.96 +0.74 69 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 46.97 +0.74 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 45.98 +0.74 70 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 44.99 +0.73 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.01 +0.74 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.02 +0.73 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.04 +0.73 70 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 41.06 +0.55 70 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.01 +0.54 58 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 39.29 +0.81 81 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.27 +0.40 77 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.22 +0.49 72 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 36.26 +0.67 72 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 35.01 +0.11 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 34.63 +1.17 80 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 33.45 +0.46 71 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 32.51 +0.48 71 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 31.58 +0.99 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.25 +1.30 83 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 28.52 +0.88 71 0 4 0
29JUN26 55.00 C 26.14 26.14 26.14 26.78 +0.88 77 1 36 -1
29JUN26 57.50 C 0.00 0.00 0.00 23.84 +0.42 64 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 22.11 +0.25 68 0 171 0
29JUN26 62.50 C 0.00 0.00 0.00 20.21 +0.49 68 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 18.48 +0.37 68 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 16.98 +0.31 70 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 14.98 +0.22 66 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 13.77 -0.02 68 0 397 0
29JUN26 75.00 C 12.00 12.00 12.00 12.52 +0.52 69 3 2,120 +3
29JUN26 77.50 C 0.00 0.00 0.00 11.36 +0.52 69 0 507 0
29JUN26 80.00 C 10.56 10.56 10.56 10.29 +0.47 70 15 2,674 -15
29JUN26 82.50 C 0.00 0.00 0.00 9.24 +0.33 70 0 149 0
29JUN26 85.00 C 0.00 0.00 0.00 8.36 +0.26 71 0 158 0
29JUN26 87.50 C 0.00 0.00 0.00 7.59 +0.22 71 0 53 0
29JUN26 90.00 C 0.00 0.00 0.00 6.84 +0.17 71 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 6.13 +0.13 71 0 80 0
29JUN26 95.00 C 6.17 6.17 6.17 5.46 +0.12 71 3 18 +3
29JUN26 97.50 C 0.00 0.00 0.00 4.85 +0.09 71 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 4.33 +0.20 71 0 15 0
29JUN26 102.50 C 3.37 3.37 3.37 3.71 - 70 1 1 -
30JUL26 49.00 C 0.00 0.00 0.00 32.15 +0.85 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.28 +0.83 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.23 +0.86 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.24 +0.78 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.34 +0.48 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.43 +0.84 70 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.68 +0.18 70 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.16 +0.30 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.55 +0.78 70 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.06 +0.14 70 0 15 0
30JUL26 72.50 C 15.75 15.75 15.75 15.75 +0.65 70 15 54 0
30JUL26 75.00 C 0.00 0.00 0.00 14.54 +0.59 70 0 30 0
30JUL26 77.50 C 13.22 13.22 13.22 13.42 +0.59 71 15 96 +15
30JUL26 80.00 C 12.26 12.26 12.00 12.33 +0.49 71 11 134 +6
30JUL26 82.50 C 0.00 0.00 0.00 11.41 +0.46 71 0 31 0
30JUL26 85.00 C 0.00 0.00 0.00 10.55 +0.13 72 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 9.77 +0.34 72 0 30 0
30JUL26 90.00 C 8.88 8.88 8.88 8.96 +0.23 72 15 15 0
30JUL26 92.50 C 0.00 0.00 0.00 8.15 +0.17 72 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 7.48 +0.13 72 0 0 0
30JUL26 97.50 C 7.36 7.36 7.35 6.84 +0.13 72 40 41 0
30JUL26 100.00 C 7.00 7.00 6.76 6.20 +0.12 72 40 51 -20
30JUL26 102.50 C 5.59 5.59 5.59 5.69 - 72 2 2 -
29SEP26 21.00 C 0.00 0.00 0.00 58.91 +0.75 72 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 57.92 +0.75 72 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 56.93 +0.74 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 55.94 +0.74 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 54.96 +0.74 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 53.99 +0.74 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 53.01 +0.74 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 52.05 +0.74 71 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 51.09 +0.74 71 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 50.13 +0.74 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 49.18 +0.73 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.23 +0.72 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.29 +0.73 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.36 +0.72 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.78 +1.14 80 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 44.89 +0.99 79 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 43.83 +0.88 76 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 42.99 +0.91 77 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 41.96 +1.01 73 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 41.06 +0.90 73 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 40.06 +0.68 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.21 +0.68 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.49 +0.53 72 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 37.51 +0.68 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.73 +0.50 71 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 35.88 +0.66 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.08 +0.66 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.41 +1.01 72 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 33.47 +0.63 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.64 +0.85 70 0 23 0
29SEP26 52.50 C 30.55 30.55 30.55 30.69 +0.77 69 1 23 -1
29SEP26 55.00 C 0.00 0.00 0.00 29.21 +1.14 72 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 27.34 +0.52 70 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 25.20 +0.56 67 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 23.99 +1.00 69 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 22.55 +1.06 70 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 21.08 +0.87 69 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 19.64 +0.23 68 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 18.44 +0.64 69 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 17.52 +0.51 70 0 1,268 0
29SEP26 77.50 C 0.00 0.00 0.00 16.25 +0.31 69 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 15.41 +0.57 71 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 14.52 +0.53 71 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 13.71 +0.50 71 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 12.84 +0.36 72 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 12.14 +0.33 72 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 11.43 +0.32 72 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 10.66 +0.32 72 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.95 +0.26 72 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 9.35 +0.26 72 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 8.75 - 72 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 43.77 +0.69 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.94 +0.67 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.15 +0.66 70 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.36 +0.66 70 0 0 0
30DEC26 42.00 C 40.42 40.42 40.42 40.84 +1.08 72 15 92 +15
30DEC26 43.00 C 0.00 0.00 0.00 39.80 +0.66 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.01 +0.63 70 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.29 +0.63 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.61 +1.03 70 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 36.84 +0.63 70 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.04 +0.91 69 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.39 +0.62 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.62 +0.91 69 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.92 +0.95 69 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 31.31 +0.49 69 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 29.80 +0.39 69 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 28.23 +0.35 68 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 26.71 +0.73 68 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 24.95 +0.28 66 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 24.11 +0.69 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 23.04 +0.78 69 0 664 0
30DEC26 72.50 C 0.00 0.00 0.00 22.05 +0.95 69 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 20.53 +0.26 68 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 19.77 +0.51 69 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 18.98 +0.63 70 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 18.16 +0.56 70 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 17.40 +0.57 70 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 16.66 +0.58 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.90 +0.46 71 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 15.18 +0.37 71 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 14.46 +0.32 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.74 +0.32 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.02 +0.32 71 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.40 - 71 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 41.05 +0.67 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.34 +0.67 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.63 +0.67 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.92 +0.67 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.25 +0.64 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.61 +0.64 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.97 +0.64 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.33 +0.64 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.73 +0.64 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.27 +0.61 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.86 +0.61 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.44 +0.60 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.16 +1.04 68 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 27.94 +1.05 68 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 26.72 +0.56 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.53 +0.78 68 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 24.40 +0.75 68 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 23.43 +0.58 68 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 22.46 +0.54 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.72 +0.72 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.62 +0.46 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.29 +0.73 70 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 19.46 +0.63 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.65 +0.48 70 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.88 +0.41 70 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.19 +0.41 70 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.50 +0.41 70 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 15.36 +0.41 68 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.69 - 68 0 0 -
TOTAL CALL 867 59,933 -36
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 122 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 106 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 223 0
29APR26 50.00 P 0.08 0.08 0.08 0.01 0.00 81 5 762 -5
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 75 0 772 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 -0.02 73 0 1,107 0
29APR26 60.00 P 0.31 0.31 0.31 0.12 -0.05 72 11 1,093 +10
29APR26 62.50 P 0.40 0.41 0.40 0.24 -0.08 72 111 581 -81
29APR26 65.00 P 0.61 0.61 0.59 0.44 -0.13 72 126 1,338 -108
29APR26 67.50 P 0.84 0.84 0.84 0.76 -0.17 72 1 589 -1
29APR26 70.00 P 1.51 1.51 1.22 1.19 -0.28 72 18 515 0
29APR26 72.50 P 1.83 1.83 1.82 1.76 -0.42 71 11 468 +11
29APR26 75.00 P 0.00 0.00 0.00 2.56 -0.54 71 0 389 0
29APR26 77.50 P 0.00 0.00 0.00 3.56 -0.66 71 0 452 0
29APR26 80.00 P 0.00 0.00 0.00 4.93 -0.63 73 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 6.42 -0.68 73 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 7.93 -0.89 72 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 9.73 -0.67 72 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.68 -1.02 72 0 42 0
29APR26 92.50 P 0.00 0.00 0.00 14.17 -0.73 80 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 16.24 -0.92 79 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.71 -0.80 86 0 0 0
29APR26 100.00 P 21.00 21.00 21.00 20.82 -1.10 82 5 5 0
29APR26 102.50 P 0.00 0.00 0.00 23.22 - 85 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 149 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.05 -0.02 70 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 -0.01 71 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.03 70 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.11 -0.02 70 0 27 0
28MAY26 49.00 P 0.00 0.00 0.00 0.13 -0.04 70 0 23 0
28MAY26 50.00 P 0.00 0.00 0.00 0.17 -0.04 70 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.29 -0.05 70 0 266 0
28MAY26 55.00 P 0.78 0.78 0.78 0.46 -0.07 70 5 623 +5
28MAY26 57.50 P 1.03 1.03 0.97 0.71 -0.12 70 501 836 +499
28MAY26 60.00 P 1.35 1.35 1.35 1.04 -0.16 70 1 596 -1
28MAY26 62.50 P 0.00 0.00 0.00 1.46 -0.21 70 0 290 0
28MAY26 65.00 P 0.00 0.00 0.00 2.01 -0.24 70 0 126 0
28MAY26 67.50 P 0.00 0.00 0.00 2.66 -0.31 70 0 64 0
28MAY26 70.00 P 3.77 3.77 3.77 3.38 -0.45 69 9 301 +9
28MAY26 72.50 P 0.00 0.00 0.00 4.28 -0.53 70 0 134 0
28MAY26 75.00 P 0.00 0.00 0.00 5.33 -0.55 69 0 95 0
28MAY26 77.50 P 0.00 0.00 0.00 6.55 -0.64 70 0 93 0
28MAY26 80.00 P 0.00 0.00 0.00 8.03 -0.54 72 0 115 0
28MAY26 82.50 P 0.00 0.00 0.00 9.44 -0.63 71 0 95 0
28MAY26 85.00 P 0.00 0.00 0.00 11.13 -0.59 73 0 72 0
28MAY26 87.50 P 0.00 0.00 0.00 12.83 -0.51 73 0 50 0
28MAY26 90.00 P 0.00 0.00 0.00 14.55 -0.76 73 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.46 -0.77 73 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 18.59 -0.68 75 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.45 -0.86 74 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.74 -0.80 77 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.02 - 79 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.02 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.01 71 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.02 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.02 71 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 -0.03 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.04 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.04 70 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 -0.04 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.30 -0.05 71 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 -0.05 71 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 -0.06 71 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 -0.07 71 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.57 -0.09 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.66 -0.10 70 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 0.97 -0.11 71 0 48 0
29JUN26 55.00 P 0.00 0.00 0.00 1.34 -0.10 71 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.72 -0.19 70 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 2.35 -0.20 71 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 2.94 -0.31 70 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 3.60 -0.42 70 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 4.37 -0.37 69 0 242 0
29JUN26 70.00 P 0.00 0.00 0.00 5.26 -0.54 69 0 143 0
29JUN26 72.50 P 0.00 0.00 0.00 6.30 -0.56 69 0 126 0
29JUN26 75.00 P 7.48 7.55 7.48 7.46 -0.63 69 2 176 +1
29JUN26 77.50 P 0.00 0.00 0.00 8.81 -0.63 69 0 488 0
29JUN26 80.00 P 0.00 0.00 0.00 10.22 -0.70 70 0 90 0
29JUN26 82.50 P 0.00 0.00 0.00 11.73 -0.77 70 0 52 0
29JUN26 85.00 P 0.00 0.00 0.00 13.36 -0.81 71 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 15.09 -0.81 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.99 -0.64 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.90 -0.63 74 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 20.80 -0.63 74 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.75 -0.67 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.81 -0.67 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.86 - 76 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 1.15 -0.10 71 0 0 0
30JUL26 50.00 P 1.46 1.46 1.46 1.32 -0.14 71 10 37 +10
30JUL26 52.50 P 0.00 0.00 0.00 1.78 -0.14 71 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 2.29 -0.19 71 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.89 -0.19 72 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.51 -0.27 71 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 4.16 -0.37 70 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 4.98 -0.40 70 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 5.91 -0.53 70 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 6.94 -0.47 69 0 27 0
30JUL26 72.50 P 0.00 0.00 0.00 8.09 -0.50 70 0 15 0
30JUL26 75.00 P 9.30 9.30 9.30 9.36 -0.64 70 6 17 0
30JUL26 77.50 P 10.76 10.90 10.47 10.71 -0.58 70 27 61 +13
30JUL26 80.00 P 0.00 0.00 0.00 12.11 -0.69 70 0 64 0
30JUL26 82.50 P 0.00 0.00 0.00 13.67 -0.73 71 0 84 0
30JUL26 85.00 P 15.52 15.52 15.52 15.31 -0.75 71 6 126 +6
30JUL26 87.50 P 0.00 0.00 0.00 17.03 -0.79 72 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 18.94 -0.69 73 0 83 0
30JUL26 92.50 P 0.00 0.00 0.00 20.82 -0.59 74 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.44 -0.89 73 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.60 -0.66 75 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.56 -0.64 75 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.61 - 76 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 71 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 71 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 0.00 71 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 0.00 71 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 -0.01 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.01 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.01 71 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.02 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.01 71 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 -0.02 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.03 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 -0.02 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.50 -0.02 71 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.04 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.67 -0.04 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.77 -0.04 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 -0.07 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.99 -0.06 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 1.13 -0.06 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.06 71 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 -0.05 71 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 1.57 -0.13 71 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.75 -0.14 70 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 2.00 -0.08 71 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 -0.09 71 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 2.39 -0.11 71 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 2.61 -0.08 71 0 25 0
29SEP26 52.50 P 3.30 3.30 3.30 3.13 -0.17 70 11 124 0
29SEP26 55.00 P 0.00 0.00 0.00 3.77 -0.15 70 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 4.49 -0.19 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 5.29 -0.24 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 6.22 -0.33 69 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 7.16 -0.41 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 8.24 -0.45 69 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.37 -0.52 69 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 10.60 -0.45 69 0 15 0
29SEP26 75.00 P 0.00 0.00 0.00 11.94 -0.49 69 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 13.38 -0.51 70 0 51 0
29SEP26 80.00 P 0.00 0.00 0.00 14.90 -0.55 70 0 60 0
29SEP26 82.50 P 0.00 0.00 0.00 16.52 -0.56 71 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 18.20 -0.59 71 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 19.95 -0.63 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.51 -0.92 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.45 -0.72 72 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.31 -0.70 73 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.27 -0.65 74 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.31 -0.57 74 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.34 - 75 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 1.51 -0.06 70 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 1.66 -0.08 70 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.86 -0.08 70 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 2.06 -0.14 70 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.26 -0.08 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.46 -0.08 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.74 -0.11 70 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.92 -0.11 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.18 -0.11 70 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.44 -0.11 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.60 -0.16 69 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.96 -0.07 70 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.13 -0.16 69 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.93 -0.14 69 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 5.73 -0.14 69 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 6.80 -0.04 69 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 7.63 -0.22 68 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 8.61 -0.33 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.76 -0.25 68 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 10.93 -0.32 68 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 12.13 -0.42 68 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 13.46 -0.50 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.93 -0.46 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.43 -0.48 69 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 18.00 -0.51 69 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 19.63 -0.51 69 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.25 -0.61 70 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.99 -0.64 70 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.85 -0.82 71 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.68 -0.81 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.59 -0.73 72 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.82 -1.33 70 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.60 -1.39 70 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.48 - 70 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.47 -0.07 68 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 -0.07 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.01 -0.08 68 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.29 -0.07 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.59 -0.10 68 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 -0.08 68 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 5.27 -0.05 68 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.61 -0.05 68 0 32 0
30MAR27 52.50 P 0.00 0.00 0.00 6.47 -0.03 68 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.46 +0.06 68 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 8.49 +0.08 68 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.27 -0.30 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.40 -0.52 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 11.60 -0.36 67 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 12.87 -0.38 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.21 -0.41 67 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 15.61 -0.44 67 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 17.06 -0.49 67 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 18.61 -0.50 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 20.21 -0.51 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.86 -0.54 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.56 -0.57 68 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 25.28 -0.62 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.09 -0.60 69 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 28.78 -0.81 69 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 30.60 -0.81 69 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 32.04 -0.34 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.84 -0.34 68 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.65 - 68 0 0 -
TOTAL PUT 866 38,131 +368
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$ 34.38
29APR26 22.00 C 0.00 0.00 0.00 12.40 -0.79 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.40 -0.79 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.40 -0.79 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.41 -0.78 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.41 -0.78 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.41 -0.78 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.41 -0.78 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.41 -0.79 20 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.43 -0.77 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.47 -0.75 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.58 -0.69 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 1.73 -0.67 29 0 0 0
29APR26 34.00 C 1.00 1.00 0.86 1.11 -0.53 31 63 153 +33
29APR26 35.00 C 0.52 0.55 0.45 0.65 -0.37 31 32 421 -7
29APR26 36.00 C 0.00 0.00 0.00 0.35 -0.23 31 0 741 0
29APR26 37.00 C 0.14 0.14 0.12 0.17 -0.13 31 8 614 0
29APR26 38.00 C 0.05 0.05 0.05 0.07 -0.07 31 10 1,440 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.43 -0.79 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.44 -0.78 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.44 -0.78 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.44 -0.79 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.45 -0.78 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.46 -0.78 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.48 -0.77 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.52 -0.76 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.61 -0.73 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.74 -0.70 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 2.91 -0.69 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.21 -0.66 31 0 1 0
28MAY26 34.00 C 1.44 1.44 1.44 1.65 -0.54 31 15 126 0
28MAY26 35.00 C 1.10 1.10 1.07 1.19 -0.42 32 8 137 +5
28MAY26 36.00 C 0.74 0.76 0.72 0.83 -0.32 32 40 302 0
28MAY26 37.00 C 0.49 0.49 0.46 0.56 -0.24 32 24 216 0
28MAY26 38.00 C 0.31 0.32 0.31 0.37 -0.18 32 43 272 +37
28MAY26 39.00 C 0.21 0.21 0.21 0.24 -0.13 32 16 126 0
28MAY26 40.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 213 0
28MAY26 41.00 C 0.11 0.11 0.11 0.10 -0.06 33 2 294 0
28MAY26 42.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 435 0
28MAY26 44.00 C 0.05 0.05 0.05 0.02 -0.02 33 20 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.43 -0.78 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.43 -0.79 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.43 -0.79 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.44 -0.78 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.44 -0.78 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.44 -0.79 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.45 -0.78 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.47 -0.77 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.50 -0.83 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.57 -0.83 32 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.68 -0.72 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 3.87 -0.67 31 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.14 -0.61 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.51 -0.54 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 1.91 -0.53 31 0 48 0
29JUN26 35.00 C 1.38 1.42 1.37 1.47 -0.41 31 75 1,623 +36
29JUN26 36.00 C 1.07 1.07 1.01 1.11 -0.33 31 43 118 +28
29JUN26 37.00 C 0.79 0.79 0.76 0.83 -0.27 31 55 151 +55
29JUN26 38.00 C 0.00 0.00 0.00 0.61 -0.22 31 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.44 -0.18 31 0 85 0
29JUN26 40.00 C 0.00 0.00 0.00 0.34 -0.13 32 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.10 32 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 230 0
29JUN26 44.00 C 0.12 0.12 0.12 0.08 -0.04 32 22 69 -6
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 11.44 -0.78 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.44 -0.78 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.45 -0.78 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.46 -0.78 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.50 -0.76 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.56 -0.77 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.67 -0.73 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.85 -0.66 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.09 -0.62 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.42 -0.55 32 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.81 -0.51 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.27 -0.49 31 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.83 -0.41 31 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 1.47 -0.34 31 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 1.18 -0.28 31 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.94 -0.22 32 0 30 0
30JUL26 39.00 C 0.66 0.66 0.66 0.74 -0.20 32 50 51 +36
30JUL26 40.00 C 0.00 0.00 0.00 0.57 -0.17 32 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.45 -0.14 32 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.36 -0.11 32 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.27 -0.09 32 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.44 -0.78 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.44 -0.79 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.46 -0.78 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.49 -0.77 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.56 -0.75 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.66 -0.73 34 0 0 0
29SEP26 28.00 C 6.60 6.60 6.60 6.82 -0.70 34 6 6 +6
29SEP26 29.00 C 0.00 0.00 0.00 6.04 -0.67 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.34 -0.61 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.68 -0.58 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.09 -0.54 34 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.46 -0.60 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.00 -0.44 33 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.58 -0.41 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.23 -0.34 33 0 15 0
29SEP26 37.00 C 1.57 1.57 1.57 1.90 -0.33 33 5 980 +5
29SEP26 38.00 C 0.00 0.00 0.00 1.62 -0.29 33 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.37 -0.27 33 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.16 -0.23 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.98 -0.20 33 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.82 -0.18 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 -0.15 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.14 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.48 -0.13 33 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.10 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 -0.07 34 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.29 -0.07 34 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 62 0
29SEP26 55.00 C 0.13 0.13 0.13 0.07 -0.02 34 18 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.44 -0.78 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.47 -0.76 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.52 -0.74 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.62 -0.74 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.77 -0.71 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.97 -0.69 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.23 -0.65 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 -0.61 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.89 -0.60 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.31 -0.54 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.75 -0.52 32 0 0 0
30DEC26 33.00 C 3.73 3.73 3.73 4.12 -0.61 31 15 15 +15
30DEC26 34.00 C 0.00 0.00 0.00 3.67 -0.44 31 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 3.26 -0.41 31 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 2.88 -0.38 32 0 56 0
30DEC26 37.00 C 2.22 2.22 2.22 2.55 -0.35 32 1 30 0
30DEC26 38.00 C 1.96 1.96 1.96 2.24 -0.32 32 1 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.97 -0.30 32 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 1.73 -0.27 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.52 -0.23 32 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.31 -0.23 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.16 -0.18 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.00 -0.18 32 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.87 -0.16 32 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.76 -0.14 32 0 33 0
30DEC26 47.00 C 0.60 0.60 0.60 0.66 -0.12 32 10 24 -10
30DEC26 48.00 C 0.00 0.00 0.00 0.59 -0.11 32 0 52 0
30DEC26 49.00 C 0.47 0.47 0.47 0.52 -0.11 33 5 42 -5
30DEC26 50.00 C 0.00 0.00 0.00 0.45 -0.09 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.30 -0.07 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 12.51 -0.75 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.59 -0.75 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.73 -0.72 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.92 -0.69 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.14 -0.69 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.42 -0.65 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.73 -0.63 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.08 -0.61 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.47 -0.57 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.90 -0.56 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.37 -0.51 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.73 -0.64 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.28 -0.45 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.88 -0.42 31 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 3.49 -0.41 31 0 125 0
30MAR27 37.00 C 0.00 0.00 0.00 3.16 -0.36 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.83 -0.36 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.55 -0.31 31 0 2 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 -0.31 31 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.04 -0.29 31 0 31 0
30MAR27 42.00 C 0.00 0.00 0.00 1.84 -0.25 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.69 -0.20 32 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.51 -0.17 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.35 -0.21 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.20 -0.20 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.07 -0.17 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 -0.15 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.84 -0.16 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.75 -0.13 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.55 -0.12 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.31 -0.06 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.06 32 0 2 0
TOTAL CALL 587 18,003 +228
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 42 10 59 +10
29APR26 29.00 P 0.04 0.04 0.04 0.01 0.00 36 40 208 +20
29APR26 30.00 P 0.06 0.06 0.06 0.02 +0.01 33 10 238 0
29APR26 31.00 P 0.13 0.13 0.13 0.06 +0.03 32 8 63 0
29APR26 32.00 P 0.22 0.27 0.22 0.17 +0.09 32 45 428 +13
29APR26 33.00 P 0.49 0.54 0.46 0.38 +0.18 32 299 899 +50
29APR26 34.00 P 0.84 0.96 0.82 0.74 +0.29 32 112 908 +40
29APR26 35.00 P 1.47 1.52 1.27 1.27 +0.43 32 4 831 -1
29APR26 36.00 P 2.33 2.33 2.33 1.95 +0.55 32 12 653 0
29APR26 37.00 P 0.00 0.00 0.00 2.77 +0.66 32 0 280 0
29APR26 38.00 P 0.00 0.00 0.00 3.67 +0.72 31 0 322 0
29APR26 39.00 P 0.00 0.00 0.00 4.63 +0.75 31 0 213 0
29APR26 40.00 P 0.00 0.00 0.00 5.62 +0.63 0 0 199 0
29APR26 41.00 P 0.00 0.00 0.00 6.62 +0.78 0 0 150 0
29APR26 42.00 P 0.00 0.00 0.00 7.62 +0.78 0 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 8.62 +0.78 0 0 54 0
29APR26 44.00 P 0.00 0.00 0.00 9.62 +0.78 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.62 +0.78 0 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 11.62 +0.78 0 0 30 -12
29APR26 47.00 P 0.00 0.00 0.00 12.62 +0.78 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.62 +0.78 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.62 +0.78 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.62 +0.78 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.12 +0.78 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.62 +0.78 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.12 +0.78 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.62 +0.78 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.12 +0.78 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.62 +0.78 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 44 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
28MAY26 25.00 P 0.05 0.06 0.05 0.01 0.00 35 205 214 +205
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 33 0
28MAY26 27.00 P 0.14 0.14 0.14 0.04 +0.01 33 45 96 +28
28MAY26 28.00 P 0.20 0.20 0.20 0.09 +0.03 33 1 105 0
28MAY26 29.00 P 0.31 0.32 0.31 0.17 +0.06 33 8 130 +8
28MAY26 30.00 P 0.47 0.49 0.47 0.31 +0.10 33 48 97 -6
28MAY26 31.00 P 0.00 0.00 0.00 0.53 +0.15 33 0 50 0
28MAY26 32.00 P 1.01 1.01 0.96 0.84 +0.22 33 4 114 +4
28MAY26 33.00 P 1.37 1.41 1.36 1.25 +0.29 33 21 234 0
28MAY26 34.00 P 1.91 2.02 1.90 1.77 +0.37 33 35 634 +32
28MAY26 35.00 P 2.52 2.54 2.52 2.38 +0.48 34 30 346 -4
28MAY26 36.00 P 3.37 3.37 3.37 3.07 +0.56 34 9 745 +9
28MAY26 37.00 P 0.00 0.00 0.00 3.79 +0.57 32 0 150 0
28MAY26 38.00 P 5.06 5.06 5.06 4.63 +0.64 32 10 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.52 +0.68 32 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.63 +0.90 41 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.61 +0.92 45 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.61 +0.97 48 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.61 +0.99 52 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.32 +0.78 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.31 +0.72 31 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.31 +0.79 35 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.30 +0.79 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.30 +0.79 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.29 +0.78 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.29 +0.79 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.79 +0.80 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.28 +0.79 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.77 +0.79 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.27 +0.80 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.76 +0.79 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.25 +0.79 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 44 0
29JUN26 25.00 P 0.12 0.12 0.12 0.04 +0.01 33 30 67 +30
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 10 0
29JUN26 27.00 P 0.25 0.25 0.25 0.13 +0.04 32 5 6 +5
29JUN26 28.00 P 0.00 0.00 0.00 0.22 +0.06 32 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 +0.08 32 0 67 0
29JUN26 30.00 P 0.74 0.74 0.74 0.57 +0.13 32 6 119 0
29JUN26 31.00 P 0.99 1.04 0.99 0.85 +0.18 32 6 82 +2
29JUN26 32.00 P 1.37 1.37 1.37 1.21 +0.24 32 35 142 -2
29JUN26 33.00 P 1.79 1.79 1.77 1.65 +0.30 32 51 269 -51
29JUN26 34.00 P 2.34 2.34 2.28 2.18 +0.40 32 20 170 +9
29JUN26 35.00 P 0.00 0.00 0.00 2.74 +0.42 32 0 1,690 0
29JUN26 36.00 P 0.00 0.00 0.00 3.40 +0.51 32 0 221 0
29JUN26 37.00 P 0.00 0.00 0.00 4.10 +0.53 31 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.88 +0.58 31 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.72 +0.62 31 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.80 +0.86 37 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.73 +0.98 38 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.70 +0.95 41 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.68 +0.99 43 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.67 +1.04 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.59 +0.98 46 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 +1.07 51 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.65 +1.07 53 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.30 +0.78 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.30 +0.79 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.29 +0.78 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.79 +0.79 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.28 +0.79 36 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.77 +0.79 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.27 +0.80 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.76 +0.79 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.25 +0.79 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 1 0
30JUL26 27.00 P 0.41 0.41 0.41 0.26 +0.07 32 22 22 +22
30JUL26 28.00 P 0.00 0.00 0.00 0.41 +0.10 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.60 +0.13 32 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.86 +0.18 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 1.18 +0.23 33 0 2 0
30JUL26 32.00 P 1.72 1.72 1.69 1.57 +0.28 33 36 36 +21
30JUL26 33.00 P 2.15 2.15 2.13 2.03 +0.33 33 33 55 +20
30JUL26 34.00 P 2.58 2.73 2.58 2.55 +0.40 33 221 233 +218
30JUL26 35.00 P 0.00 0.00 0.00 3.08 +0.41 32 0 12 0
30JUL26 36.00 P 0.00 0.00 0.00 3.71 +0.48 32 0 39 0
30JUL26 37.00 P 0.00 0.00 0.00 4.41 +0.52 32 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 5.17 +0.57 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.97 +0.61 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.80 +0.63 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.73 +0.73 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.70 +0.82 35 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.68 +0.89 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.67 +0.96 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.59 +0.94 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.66 +1.05 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.65 +1.07 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.32 +0.77 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 +0.04 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 +0.06 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 +0.08 34 0 1 0
29SEP26 27.00 P 0.72 0.85 0.72 0.62 +0.10 34 10 51 +10
29SEP26 28.00 P 1.09 1.09 1.09 0.83 +0.12 34 10 37 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.11 +0.16 34 0 50 0
29SEP26 30.00 P 0.00 0.00 0.00 1.43 +0.20 34 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.81 +0.24 34 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.23 +0.26 34 0 26 0
29SEP26 33.00 P 0.00 0.00 0.00 2.73 +0.32 35 0 1,791 0
29SEP26 34.00 P 0.00 0.00 0.00 3.27 +0.36 35 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.85 +0.38 35 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 4.37 +0.31 34 0 141 0
29SEP26 37.00 P 0.00 0.00 0.00 5.03 +0.45 34 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.92 +0.67 36 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.69 +0.54 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.50 +0.58 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.34 +0.61 37 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.94 +0.61 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.11 +0.67 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.02 +0.68 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.61 +0.68 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.92 +1.08 42 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.65 +0.88 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.43 +0.73 33 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.40 +0.74 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.37 +0.76 34 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.82 +0.77 34 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.29 +0.78 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.77 +0.78 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.27 +0.79 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.76 +0.79 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.25 +0.79 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.03 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.04 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 +0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 +0.13 33 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.12 33 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.22 +0.15 33 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.53 +0.19 33 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.88 +0.20 33 0 16 0
30DEC26 31.00 P 2.68 2.68 2.68 2.30 +0.25 33 4 8 +4
30DEC26 32.00 P 0.00 0.00 0.00 2.75 +0.28 33 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 3.25 +0.31 33 0 34 0
30DEC26 34.00 P 4.13 4.13 4.13 3.79 +0.35 33 15 119 +15
30DEC26 35.00 P 0.00 0.00 0.00 4.38 +0.38 33 0 154 0
30DEC26 36.00 P 0.00 0.00 0.00 5.01 +0.42 34 0 56 0
30DEC26 37.00 P 0.00 0.00 0.00 5.68 +0.45 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.39 +0.49 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.13 +0.51 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.90 +0.54 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.72 +0.58 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.54 +0.59 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.11 +0.33 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.02 +0.68 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.84 +0.65 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.92 +0.49 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.65 +0.69 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.57 +0.29 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.51 +0.71 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.46 +0.73 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.87 +0.75 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.32 +0.35 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.79 +0.40 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.27 +0.44 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.76 +0.79 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.25 +0.79 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 +0.05 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.59 +0.07 32 0 0 0
30MAR27 25.00 P 1.05 1.05 1.05 0.77 +0.09 32 10 10 +10
30MAR27 26.00 P 1.28 1.28 1.28 1.01 +0.10 32 1 16 +1
30MAR27 27.00 P 1.58 1.58 1.58 1.29 +0.14 33 30 30 +30
30MAR27 28.00 P 0.00 0.00 0.00 1.58 +0.16 32 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.93 +0.19 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 +0.22 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 +0.24 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.21 +0.28 33 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 3.72 +0.30 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 4.27 +0.34 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.86 +0.37 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.47 +0.39 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.14 +0.43 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 +0.24 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.34 +0.48 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.06 +0.48 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 +0.51 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.61 +0.55 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 +0.56 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.24 +0.59 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.09 +0.60 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.95 +0.52 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.84 +0.64 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.75 +0.47 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.65 +0.67 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.59 +0.70 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.94 +0.71 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.36 +0.39 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.81 +0.42 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.28 +0.45 32 0 0 0
TOTAL PUT 1,501 21,748 +750
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$ 13.74
29APR26 8.75 C 0.00 0.00 0.00 5.00 -0.01 74 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.75 -0.01 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.50 -0.01 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.25 -0.01 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.76 +0.01 50 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 -0.01 47 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.80 -0.02 46 0 167 0
29APR26 12.50 C 1.35 1.35 1.35 1.36 -0.02 46 10 236 +10
29APR26 13.00 C 0.00 0.00 0.00 0.95 -0.03 43 0 1,326 0
29APR26 13.50 C 0.60 0.60 0.60 0.64 -0.03 44 40 2,205 0
29APR26 14.00 C 0.50 0.55 0.39 0.41 -0.02 45 244 2,032 +29
29APR26 14.50 C 0.34 0.34 0.26 0.24 -0.03 45 32 1,612 0
29APR26 15.00 C 0.19 0.20 0.19 0.15 -0.01 47 15 692 0
29APR26 15.50 C 0.12 0.12 0.09 0.08 -0.01 47 209 564 +94
29APR26 16.00 C 0.07 0.09 0.07 0.04 -0.01 47 112 398 +95
29APR26 16.50 C 0.04 0.04 0.04 0.02 -0.01 47 349 487 +349
29APR26 17.00 C 0.03 0.03 0.03 0.01 -0.01 48 178 313 +178
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 5.02 -0.01 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.77 -0.01 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.52 -0.01 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.27 -0.02 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.77 0.00 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.28 +0.02 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.85 +0.08 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.37 +0.03 41 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.98 -0.02 44 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.60 +0.02 44 0 883 0
28MAY26 13.00 C 1.31 1.31 1.31 1.23 -0.03 41 15 1,022 -15
28MAY26 13.50 C 1.10 1.10 1.10 0.95 -0.03 42 8 150 -8
28MAY26 14.00 C 0.00 0.00 0.00 0.73 -0.02 43 0 503 0
28MAY26 14.50 C 0.62 0.62 0.62 0.54 -0.02 43 10 160 +10
28MAY26 15.00 C 0.50 0.50 0.37 0.39 -0.02 43 12 123 +5
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.02 43 0 165 0
28MAY26 16.00 C 0.26 0.26 0.20 0.21 -0.01 44 7 120 +7
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 63 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 8 0
28MAY26 17.50 C 0.11 0.11 0.11 0.07 -0.01 45 15 35 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.05 0.00 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 5.29 -0.01 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.04 -0.01 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.80 -0.01 44 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.55 -0.02 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.80 +0.03 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.33 +0.04 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 -0.02 33 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.53 +0.06 42 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 2.15 -0.02 42 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.80 -0.02 42 0 1,736 0
29JUN26 13.00 C 0.00 0.00 0.00 1.45 -0.02 40 0 2,604 0
29JUN26 13.50 C 0.00 0.00 0.00 1.19 -0.01 41 0 1,063 0
29JUN26 14.00 C 1.03 1.03 0.95 0.96 -0.02 41 13 405 0
29JUN26 14.50 C 0.83 0.83 0.71 0.77 -0.01 41 37 411 0
29JUN26 15.00 C 0.60 0.61 0.60 0.61 -0.01 42 19 719 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.48 -0.01 42 0 1,769 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 1,807 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.01 43 0 950 0
29JUN26 17.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 264 0
29JUN26 17.50 C 0.22 0.22 0.22 0.17 -0.01 42 5 35 +5
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 43 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 44 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 5.05 -0.01 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.80 -0.01 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.55 -0.02 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.30 -0.03 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.03 0.00 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.80 -0.01 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.34 +0.03 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.93 +0.04 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.53 +0.04 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 2.18 -0.02 41 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.84 -0.02 41 0 255 0
30JUL26 13.00 C 0.00 0.00 0.00 1.49 -0.02 39 0 270 0
30JUL26 13.50 C 1.37 1.37 1.37 1.23 -0.03 39 15 135 +15
30JUL26 14.00 C 0.00 0.00 0.00 1.02 -0.01 40 0 75 0
30JUL26 14.50 C 0.00 0.00 0.00 0.84 -0.03 40 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.70 -0.02 41 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.56 -0.02 41 0 52 0
30JUL26 16.00 C 0.00 0.00 0.00 0.44 -0.02 41 0 30 0
30JUL26 16.50 C 0.00 0.00 0.00 0.35 -0.02 41 0 32 0
30JUL26 17.00 C 0.35 0.35 0.35 0.28 -0.01 41 15 45 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30JUL26 18.00 C 0.26 0.27 0.26 0.17 -0.01 41 15 15 +15
29SEP26 8.75 C 0.00 0.00 0.00 5.05 -0.02 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 -0.03 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.55 -0.05 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.32 -0.05 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 -0.06 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 -0.03 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.05 +0.04 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.67 +0.01 40 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 +0.06 42 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 2.07 +0.04 42 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.75 -0.07 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 0.00 41 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.34 0.00 42 0 166 0
29SEP26 14.50 C 1.20 1.20 1.20 1.16 0.00 42 10 40 +10
29SEP26 15.00 C 0.00 0.00 0.00 1.01 0.00 43 0 34 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.01 43 0 181 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.01 43 0 26 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.01 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.01 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.01 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.01 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 0.00 42 0 26 0
29SEP26 19.50 C 0.31 0.31 0.31 0.23 0.00 42 5 5 +5
29SEP26 20.00 C 0.00 0.00 0.00 0.19 0.00 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 0.00 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 43 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 5.10 -0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.87 -0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.65 -0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.44 -0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.23 -0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.02 +0.02 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 +0.08 42 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 0.00 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 +0.02 42 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 +0.07 42 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 +0.03 42 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.02 40 0 202 0
30DEC26 13.50 C 1.98 1.98 1.98 1.93 +0.02 42 3 90 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 0.00 42 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 0.00 42 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 -0.01 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.01 42 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 0.00 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 0.00 42 0 82 0
30DEC26 17.00 C 0.92 0.92 0.92 0.87 -0.01 42 200 218 +130
30DEC26 17.50 C 0.00 0.00 0.00 0.77 0.00 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 0.00 42 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 0.00 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 0.00 42 0 66 0
30DEC26 20.00 C 0.55 0.55 0.55 0.42 0.00 42 30 130 +30
30MAR27 8.75 C 0.00 0.00 0.00 5.17 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.96 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.76 -0.01 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.56 -0.01 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 -0.02 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.23 +0.06 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.84 -0.01 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.52 -0.02 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.22 -0.01 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.01 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 +0.06 42 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.48 +0.05 42 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 2.25 +0.01 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 0.00 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 +0.02 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.70 -0.04 42 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.57 -0.01 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 0.00 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.29 0.00 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 -0.01 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 0.00 42 0 25 0
30MAR27 18.00 C 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
TOTAL CALL 1,623 32,323 +999
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 725 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 48 0 751 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 919 0
29APR26 12.50 P 0.11 0.11 0.11 0.11 -0.01 46 5 763 +3
29APR26 13.00 P 0.19 0.24 0.17 0.23 -0.01 46 67 4,715 0
29APR26 13.50 P 0.41 0.42 0.41 0.42 -0.02 47 96 2,483 0
29APR26 14.00 P 0.00 0.00 0.00 0.68 -0.02 47 0 2,291 0
29APR26 14.50 P 0.00 0.00 0.00 1.03 -0.01 49 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.39 0.00 46 0 483 0
29APR26 15.50 P 0.00 0.00 0.00 1.82 0.00 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.29 +0.01 47 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 2.85 +0.02 68 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.34 +0.04 73 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.76 +0.01 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.26 +0.01 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.76 +0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.76 +0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.26 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 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 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 47 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 286 0
28MAY26 11.00 P 0.07 0.08 0.07 0.07 0.00 45 2 1,317 +2
28MAY26 11.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 199 0
28MAY26 12.00 P 0.19 0.19 0.19 0.21 -0.01 44 19 589 -19
28MAY26 12.50 P 0.35 0.35 0.35 0.33 -0.02 44 1 983 0
28MAY26 13.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 1,520 0
28MAY26 13.50 P 0.00 0.00 0.00 0.73 -0.02 45 0 254 0
28MAY26 14.00 P 0.94 0.94 0.94 1.00 -0.02 45 2 185 0
28MAY26 14.50 P 1.25 1.25 1.25 1.32 -0.01 46 15 23 +15
28MAY26 15.00 P 0.00 0.00 0.00 1.63 -0.01 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.01 -0.01 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.50 0.00 49 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 2.95 0.00 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.42 0.00 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.91 +0.01 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.40 0.00 61 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 56 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 -0.01 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 43 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 813 0
29JUN26 11.50 P 0.28 0.28 0.28 0.24 -0.01 43 15 361 +15
29JUN26 12.00 P 0.38 0.41 0.38 0.36 -0.01 43 54 530 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 -0.01 43 0 1,994 0
29JUN26 13.00 P 0.00 0.00 0.00 0.72 0.00 43 0 2,808 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 -0.01 43 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 -0.01 44 0 263 0
29JUN26 14.50 P 1.67 1.67 1.67 1.53 -0.01 44 15 390 +15
29JUN26 15.00 P 0.00 0.00 0.00 1.82 0.00 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.19 -0.06 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.65 0.00 46 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.08 0.00 47 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.53 +0.01 49 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.99 +0.01 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.46 0.00 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.01 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 +0.01 58 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.94 +0.01 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.45 +0.01 65 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.48 +0.01 73 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.50 0.00 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.52 +0.01 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.51 +0.02 91 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.26 +0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.26 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.26 +0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.26 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 0.00 41 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 0.00 41 0 30 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 0.00 41 0 42 0
30JUL26 11.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 97 0
30JUL26 11.50 P 0.00 0.00 0.00 0.41 -0.01 41 0 87 0
30JUL26 12.00 P 0.00 0.00 0.00 0.57 -0.01 41 0 161 0
30JUL26 12.50 P 0.00 0.00 0.00 0.75 -0.02 41 0 178 0
30JUL26 13.00 P 0.00 0.00 0.00 0.98 -0.02 41 0 973 0
30JUL26 13.50 P 0.00 0.00 0.00 1.24 -0.01 41 0 414 0
30JUL26 14.00 P 0.00 0.00 0.00 1.54 -0.02 41 0 175 0
30JUL26 14.50 P 1.79 1.79 1.79 1.88 -0.01 42 15 15 +15
30JUL26 15.00 P 0.00 0.00 0.00 2.24 -0.03 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.62 -0.03 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.05 0.00 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.45 -0.03 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.90 -0.02 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.32 -0.05 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 -0.07 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 0.00 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 0.00 42 0 15 0
29SEP26 9.75 P 0.22 0.22 0.22 0.22 0.00 42 100 130 +100
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.01 42 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 0.00 42 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 0.00 42 0 192 0
29SEP26 12.00 P 0.84 0.84 0.84 0.83 -0.01 42 5 265 -5
29SEP26 12.50 P 0.00 0.00 0.00 1.04 -0.01 42 0 455 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 -0.01 42 0 368 0
29SEP26 13.50 P 1.49 1.49 1.49 1.56 0.00 42 10 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 -0.02 42 0 487 0
29SEP26 14.50 P 2.10 2.10 2.10 2.17 0.00 42 100 175 +93
29SEP26 15.00 P 0.00 0.00 0.00 2.53 +0.01 43 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 2.89 0.00 43 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 0.00 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.67 -0.01 43 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.08 -0.02 44 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.51 -0.01 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 -0.04 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.36 -0.08 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.82 -0.10 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.32 -0.01 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.73 -0.05 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.73 +0.01 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.71 +0.12 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.64 +0.08 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.55 +0.01 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.54 +0.02 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.53 +0.02 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.52 +0.02 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.51 +0.02 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30DEC26 9.00 P 0.25 0.25 0.25 0.25 0.00 42 2 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 0.00 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.02 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 0.00 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 0.00 42 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 +0.01 42 0 330 0
30DEC26 11.50 P 0.90 0.90 0.90 0.91 -0.01 42 5 210 +5
30DEC26 12.00 P 0.00 0.00 0.00 1.11 -0.01 41 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 -0.01 41 0 176 0
30DEC26 13.00 P 1.58 1.61 1.58 1.59 0.00 41 10 300 -3
30DEC26 13.50 P 0.00 0.00 0.00 1.86 -0.01 41 0 400 0
30DEC26 14.00 P 2.12 2.12 2.10 2.15 0.00 41 22 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.47 0.00 42 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 +0.01 42 0 90 0
30DEC26 15.50 P 3.15 3.15 3.15 3.17 -0.01 42 8 8 +8
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.08 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.90 -0.09 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 -0.04 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.70 +0.03 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.13 +0.04 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.54 +0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.00 +0.06 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.40 +0.02 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.84 +0.01 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 0.00 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 -0.01 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.75 0.00 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 0.00 41 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.33 0.00 41 0 3 0
30MAR27 12.50 P 1.56 1.56 1.56 1.56 +0.01 41 5 22 +5
30MAR27 13.00 P 0.00 0.00 0.00 1.81 -0.01 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.02 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.40 -0.01 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.71 -0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.03 -0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 0.00 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 0.00 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.11 0.00 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.49 +0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.88 0.00 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.29 +0.01 41 0 0 0
TOTAL PUT 573 40,513 +249
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$ 88.10
29APR26 62.50 C 0.00 0.00 0.00 25.62 -0.72 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.17 -0.67 48 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.60 -0.75 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.15 -0.71 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.67 -0.48 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.18 -0.47 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.68 -0.48 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.21 -0.48 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 5.82 -0.47 22 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 3.68 -0.44 22 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.00 -0.35 22 0 272 0
29APR26 90.00 C 0.76 0.78 0.76 0.88 -0.25 21 6 837 +2
29APR26 92.50 C 0.00 0.00 0.00 0.33 -0.13 22 0 316 0
29APR26 95.00 C 0.11 0.11 0.11 0.10 -0.06 22 5 422 -5
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 25.81 -0.69 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.33 -0.69 38 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.82 -0.72 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.36 -0.58 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.82 -0.68 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.36 -0.46 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.95 -0.45 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.64 -0.43 22 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.52 -0.39 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 4.81 -0.19 23 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.17 -0.34 22 0 30 0
28MAY26 90.00 C 1.86 1.86 1.84 1.95 -0.23 21 16 68 +16
28MAY26 92.50 C 0.00 0.00 0.00 1.16 -0.14 21 0 3 0
28MAY26 95.00 C 0.00 0.00 0.00 0.65 -0.09 21 0 230 0
28MAY26 97.50 C 0.30 0.32 0.30 0.34 -0.06 21 40 163 +10
28MAY26 100.00 C 0.00 0.00 0.00 0.18 -0.02 22 0 112 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 0.00 22 0 399 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 25.98 -0.71 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.52 -0.72 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.09 -0.71 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.68 -0.68 32 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.00 -0.50 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 13.59 -0.45 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.28 -0.42 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.09 -0.40 21 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.11 -0.35 21 0 34 0
29JUN26 85.00 C 0.00 0.00 0.00 5.37 -0.30 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.01 -0.27 22 0 162 0
29JUN26 90.00 C 2.78 2.78 2.78 2.76 -0.25 21 1 2 -1
29JUN26 92.50 C 1.86 1.86 1.86 1.83 -0.20 21 2 0 -2
29JUN26 95.00 C 0.00 0.00 0.00 1.19 -0.14 21 0 10 0
29JUN26 97.50 C 0.00 0.00 0.00 0.74 -0.10 21 0 9 0
29JUN26 100.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 67 0
29JUN26 102.50 C 0.28 0.28 0.28 0.27 -0.02 21 1 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 0.00 22 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 22 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 26.01 -0.72 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.57 -0.68 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.16 -0.68 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.78 -0.67 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.05 -0.46 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.70 -0.45 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.47 -0.41 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.38 -0.40 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.50 -0.36 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.86 -0.30 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.60 -0.25 23 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.37 -0.27 22 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.41 -0.25 22 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.72 -0.18 22 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.21 -0.12 22 0 5 0
30JUL26 100.00 C 0.00 0.00 0.00 0.83 -0.08 22 0 4 0
30JUL26 102.50 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.04 -0.73 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.65 -0.73 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.33 -0.70 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.05 -0.58 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.27 -0.97 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.07 -0.46 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.02 -0.44 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.14 -0.42 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.45 -0.39 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.95 -0.37 23 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.73 -0.30 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.52 -0.28 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.53 -0.27 23 0 121 0
29SEP26 95.00 C 0.00 0.00 0.00 2.75 -0.24 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.15 -0.20 23 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.65 -0.16 23 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 -0.14 23 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 0.94 -0.13 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 -0.10 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 -0.06 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 26.24 -0.66 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.94 -0.65 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.71 -0.64 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.55 -0.49 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.42 -0.44 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.93 -0.41 23 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.09 -0.38 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.40 -0.38 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.88 -0.34 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.49 -0.31 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.23 -0.29 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.07 -0.25 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.03 -0.25 23 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.18 -0.22 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.46 -0.19 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.87 -0.16 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.35 -0.14 23 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 1.92 -0.14 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 -0.12 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.28 -0.10 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 -0.07 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 -0.07 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 -0.05 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.00 -0.51 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.75 -0.46 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.56 -0.46 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.46 -0.45 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.46 -0.43 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.09 -0.91 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.39 -0.40 24 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.79 -0.37 24 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.31 -0.36 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.98 -0.34 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.85 -0.31 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.65 -0.31 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.57 -0.30 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.64 -0.25 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.84 -0.24 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.14 -0.20 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.55 -0.19 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.00 -0.20 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.58 -0.18 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.23 -0.14 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.91 -0.11 24 0 2 0
TOTAL CALL 71 8,038 +20
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 522 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 492 0
29APR26 77.50 P 0.08 0.08 0.08 0.01 0.00 25 2 478 +2
29APR26 80.00 P 0.13 0.14 0.13 0.03 0.00 22 3 697 0
29APR26 82.50 P 0.00 0.00 0.00 0.14 0.00 22 0 590 0
29APR26 85.00 P 0.71 0.71 0.71 0.51 +0.04 22 5 443 0
29APR26 87.50 P 1.50 1.50 1.41 1.32 +0.10 22 26 228 +5
29APR26 90.00 P 0.00 0.00 0.00 2.67 +0.16 21 0 235 0
29APR26 92.50 P 0.00 0.00 0.00 4.66 +0.33 22 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 6.95 +0.42 22 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 9.40 +0.46 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 11.90 +0.46 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.40 +0.46 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.90 +0.46 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.49 +0.55 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.94 +0.50 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.47 +0.53 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.96 +0.52 63 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 29.46 +0.52 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.99 +0.55 75 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 117 0
28MAY26 70.00 P 0.09 0.09 0.09 0.01 0.00 25 4 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 823 0
28MAY26 75.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1,366 0
28MAY26 77.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 263 0
28MAY26 80.00 P 0.57 0.57 0.57 0.32 +0.05 22 10 232 0
28MAY26 82.50 P 0.89 0.89 0.88 0.71 +0.10 22 2 189 -1
28MAY26 85.00 P 1.60 1.61 1.60 1.38 +0.16 22 112 202 +42
28MAY26 87.50 P 2.48 2.48 2.33 2.32 +0.15 22 97 477 -24
28MAY26 90.00 P 0.00 0.00 0.00 3.60 +0.20 21 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 5.37 +0.35 22 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 7.36 +0.39 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.58 +0.44 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.94 +0.45 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.40 +0.46 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.90 +0.46 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.49 +0.55 34 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.94 +0.50 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.47 +0.53 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.96 +0.52 41 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.46 +0.52 44 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.99 +0.55 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 113 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 121 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 +0.03 21 0 445 0
29JUN26 77.50 P 0.87 0.87 0.87 0.49 +0.07 21 6 138 0
29JUN26 80.00 P 1.20 1.20 1.20 0.91 +0.10 22 1 48 -1
29JUN26 82.50 P 0.00 0.00 0.00 1.57 +0.16 22 0 71 0
29JUN26 85.00 P 2.54 2.54 2.54 2.48 +0.20 22 1 77 -1
29JUN26 87.50 P 0.00 0.00 0.00 3.50 +0.15 21 0 464 0
29JUN26 90.00 P 0.00 0.00 0.00 4.91 +0.25 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 6.78 +0.37 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 8.72 +0.40 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 10.83 +0.42 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.07 +0.45 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.41 +0.46 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.63 +0.30 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.06 +0.69 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.51 +0.69 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.02 +0.75 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.45 +0.71 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.92 +0.72 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.41 +0.74 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.89 +0.74 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.14 +0.02 22 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.28 +0.03 22 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.52 +0.05 22 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.91 +0.09 22 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.47 +0.12 22 0 1 0
30JUL26 82.50 P 0.00 0.00 0.00 2.23 +0.16 23 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 3.16 +0.14 22 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 4.23 +0.16 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.63 +0.24 21 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 7.45 +0.34 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.29 +0.37 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.30 +0.40 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.43 +0.42 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.67 +0.44 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.79 +0.25 18 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.19 +0.67 15 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.60 +0.67 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.05 +0.67 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 0.00 23 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.13 0.00 23 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.73 +0.02 23 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 +0.03 23 0 147 0
29SEP26 77.50 P 0.00 0.00 0.00 1.67 +0.04 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 2.38 +0.06 23 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 3.27 +0.09 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 4.34 +0.12 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 5.53 +0.14 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 6.87 +0.17 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.42 +0.20 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.18 +0.24 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.07 +0.28 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.08 +0.32 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.20 +0.36 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.36 +0.60 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.61 +0.60 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.93 +0.64 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.30 +0.67 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.70 +0.69 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.12 +0.70 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.54 +0.70 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.98 +0.71 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 +0.02 23 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 +0.04 23 0 24 0
30DEC26 72.50 P 0.00 0.00 0.00 1.38 +0.05 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.92 +0.07 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 2.59 +0.10 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.40 +0.10 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 4.39 +0.13 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.52 +0.17 24 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.71 +0.18 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.02 +0.18 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.51 +0.21 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.19 +0.28 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.97 +0.29 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.89 +0.33 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.88 +0.35 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.94 +0.55 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.09 +0.58 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.30 +0.60 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.57 +0.62 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.88 +0.62 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.24 +0.53 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.62 +0.53 17 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 +0.02 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.09 +0.02 24 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.56 +0.04 24 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.09 +0.06 24 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.73 +0.07 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 +0.08 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.41 +0.11 24 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 5.42 +0.11 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.56 +0.13 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.72 +0.17 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.03 +0.19 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.49 +0.19 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.15 +0.29 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.90 +0.26 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.70 +0.27 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.58 +0.50 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.55 +0.50 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.67 +0.59 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.82 +0.63 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.01 +0.65 23 0 0 0
TOTAL PUT 269 13,533 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.58
29APR26 9.75 C 0.00 0.00 0.00 4.84 -0.51 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.59 -0.51 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.09 -0.51 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.59 -0.51 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.13 -0.47 68 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.60 -0.50 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.11 -0.50 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.64 -0.48 40 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.21 -0.45 40 0 124 0
29APR26 14.00 C 0.85 0.85 0.85 0.86 -0.39 42 15 112 +15
29APR26 14.50 C 0.00 0.00 0.00 0.55 -0.30 41 0 228 0
29APR26 15.00 C 0.41 0.41 0.32 0.32 -0.24 40 7 489 +7
29APR26 15.50 C 0.17 0.17 0.17 0.18 -0.17 40 3 893 0
29APR26 16.00 C 0.11 0.11 0.11 0.10 -0.10 41 32 723 +12
29APR26 16.50 C 0.06 0.06 0.06 0.05 -0.06 41 28 963 +28
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 90 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.85 -0.52 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.60 -0.52 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.11 -0.51 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.61 -0.62 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.13 -0.52 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 -0.51 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.18 -0.55 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.75 -0.47 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.37 -0.48 37 0 0 0
28MAY26 14.00 C 1.12 1.12 1.05 1.05 -0.38 38 30 105 +9
28MAY26 14.50 C 0.00 0.00 0.00 0.77 -0.31 38 0 33 0
28MAY26 15.00 C 0.00 0.00 0.00 0.55 -0.26 38 0 73 0
28MAY26 15.50 C 0.00 0.00 0.00 0.38 -0.21 38 0 115 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 -0.17 37 0 50 0
28MAY26 16.50 C 0.20 0.20 0.17 0.16 -0.13 37 37 120 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.10 37 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.06 38 0 90 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 58 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.60 -0.51 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.35 -0.51 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 -0.52 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.85 -0.52 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.61 -0.51 45 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.11 -0.53 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 -0.61 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.13 -0.52 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 -0.49 42 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.23 -0.53 37 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.83 -0.44 37 0 40 0
29JUN26 13.50 C 1.88 1.88 1.88 1.47 -0.38 36 1 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 -0.36 37 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.27 37 0 176 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 -0.22 37 0 411 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.20 36 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.16 37 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.12 37 0 567 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.09 37 0 572 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.07 37 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 122 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.61 -0.51 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.11 -0.53 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.63 -0.60 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.15 -0.50 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.72 -0.49 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.29 -0.53 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.92 -0.43 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.59 -0.37 36 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.31 -0.32 37 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.06 -0.27 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.86 -0.23 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.69 -0.20 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.55 -0.18 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.44 -0.15 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 -0.13 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.26 -0.11 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.20 -0.09 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.06 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.60 -0.51 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.36 -0.51 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.11 -0.51 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.86 -0.51 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.62 -0.51 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 -0.50 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.72 -0.51 40 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.28 -0.49 39 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.90 -0.45 39 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 -0.36 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.23 -0.32 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.94 -0.38 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.64 -0.39 38 0 226 0
29SEP26 14.50 C 1.36 1.36 1.36 1.42 -0.31 38 15 337 +9
29SEP26 15.00 C 0.00 0.00 0.00 1.22 -0.29 38 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 -0.26 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.24 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.21 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.20 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.17 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.15 39 0 59 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 -0.13 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 -0.10 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.10 39 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.07 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 -0.52 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 -0.50 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.68 -0.49 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.25 -0.47 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.85 -0.46 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 -0.43 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.15 -0.41 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.83 -0.40 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.55 -0.37 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 -0.35 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.98 -0.32 37 0 84 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 -0.36 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 -0.29 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.26 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.24 37 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.22 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.96 -0.20 37 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.19 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.17 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 -0.12 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.10 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.13 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.13 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.12 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.08 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.99 -0.48 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 -0.47 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.40 -0.46 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.04 -0.43 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 -0.31 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 -0.41 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 -0.38 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.81 -0.37 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.55 -0.35 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 -0.32 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.03 -0.31 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 -0.29 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.66 -0.33 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.50 -0.25 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.25 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 -0.23 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.21 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.98 -0.19 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.93 -0.13 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.81 -0.15 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.73 -0.15 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 -0.14 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.52 -0.13 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.11 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 30 0
TOTAL CALL 168 13,952 +80
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 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 63 0 10 0
29APR26 11.50 P 0.01 0.01 0.01 0.01 0.00 54 30 47 +30
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 263 0
29APR26 13.00 P 0.08 0.08 0.08 0.05 +0.03 41 60 198 -60
29APR26 13.50 P 0.12 0.12 0.12 0.12 +0.06 41 2 449 0
29APR26 14.00 P 0.20 0.26 0.20 0.25 +0.12 41 18 143 -1
29APR26 14.50 P 0.39 0.45 0.38 0.45 +0.18 40 42 96 +25
29APR26 15.00 P 0.64 0.64 0.64 0.71 +0.24 38 10 468 0
29APR26 15.50 P 0.00 0.00 0.00 1.07 +0.35 38 0 875 0
29APR26 16.00 P 0.00 0.00 0.00 1.50 +0.40 40 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.95 +0.45 39 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 2.43 +0.48 40 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.93 +0.51 46 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 3.42 +0.49 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.92 +0.51 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.42 +0.46 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.92 +0.51 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.42 +0.51 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.42 +0.51 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.42 +0.51 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.42 +0.51 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.42 +0.51 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 33 0
28MAY26 12.50 P 0.20 0.20 0.20 0.15 +0.05 37 3 57 +3
28MAY26 13.00 P 0.00 0.00 0.00 0.27 +0.09 38 0 89 0
28MAY26 13.50 P 0.00 0.00 0.00 0.43 +0.13 38 0 26 0
28MAY26 14.00 P 0.59 0.64 0.59 0.64 +0.17 38 16 251 0
28MAY26 14.50 P 0.81 0.81 0.81 0.88 +0.21 36 6 90 +6
28MAY26 15.00 P 0.00 0.00 0.00 1.20 +0.27 37 0 121 0
28MAY26 15.50 P 0.00 0.00 0.00 1.57 +0.33 37 0 188 0
28MAY26 16.00 P 0.00 0.00 0.00 1.96 +0.35 37 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.39 +0.41 37 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.85 +0.45 38 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.33 +0.49 40 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.80 +0.46 40 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.29 +0.53 42 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.76 +0.46 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.26 +0.53 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.75 +0.47 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.75 +0.49 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.74 +0.51 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.74 +0.51 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.74 +0.51 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.04 37 0 192 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.06 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 +0.10 37 0 151 0
29JUN26 13.00 P 0.00 0.00 0.00 0.44 +0.14 37 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.61 +0.16 37 0 79 0
29JUN26 14.00 P 0.00 0.00 0.00 0.83 +0.23 37 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 +0.24 36 0 282 0
29JUN26 15.00 P 0.00 0.00 0.00 1.39 +0.28 36 0 158 0
29JUN26 15.50 P 0.00 0.00 0.00 1.74 +0.31 36 0 145 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 +0.35 37 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 2.52 +0.40 37 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.48 39 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 +0.44 38 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.85 +0.49 37 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.32 +0.51 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 +0.49 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.29 +0.53 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.77 +0.47 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.75 +0.49 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.75 +0.45 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.74 +0.51 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.74 +0.51 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.18 +0.05 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.28 +0.08 37 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.41 +0.11 37 0 30 0
30JUL26 13.00 P 0.00 0.00 0.00 0.57 +0.14 37 0 18 0
30JUL26 13.50 P 0.71 0.76 0.71 0.76 +0.16 37 20 114 +20
30JUL26 14.00 P 0.00 0.00 0.00 0.99 +0.20 36 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 1.25 +0.23 36 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 1.54 +0.25 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.89 +0.29 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.24 +0.30 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.63 +0.37 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.06 +0.41 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.48 +0.44 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.91 +0.41 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.37 +0.46 36 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.83 +0.46 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.31 +0.44 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.01 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.02 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.05 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 +0.06 40 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.08 40 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 +0.11 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.12 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.13 +0.14 40 0 43 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.18 40 0 39 0
29SEP26 14.50 P 0.00 0.00 0.00 1.67 +0.20 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 +0.22 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 +0.27 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.28 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.03 +0.31 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.33 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.83 +0.35 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.26 +0.37 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.56 +0.25 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 +0.26 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.45 +0.42 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.91 +0.43 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.84 +0.45 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.03 +0.51 53 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.77 +0.48 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.76 +0.50 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.03 38 0 15 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 +0.05 38 0 20 0
30DEC26 11.00 P 0.56 0.56 0.56 0.47 +0.07 39 2 32 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.61 +0.09 39 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 +0.12 39 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.96 +0.12 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.16 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.17 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 +0.19 39 0 205 0
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.21 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 +0.23 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.58 +0.26 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 +0.27 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.29 +0.30 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.66 +0.32 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 +0.34 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 +0.36 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.88 +0.37 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.32 +0.39 42 0 1 0
30DEC26 19.50 P 0.00 0.00 0.00 5.59 +0.39 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.03 +0.40 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.94 +0.43 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 +0.51 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.82 +0.47 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.79 +0.48 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.05 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 +0.05 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 +0.05 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 +0.10 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.09 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 +0.11 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 +0.13 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.15 38 0 27 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 +0.18 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.88 +0.19 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 +0.27 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.47 +0.23 39 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 +0.25 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 +0.27 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 +0.27 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.74 +0.30 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.11 +0.31 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 +0.33 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.90 +0.35 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.32 +0.37 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.73 +0.38 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 +0.39 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.03 +0.41 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.03 +0.51 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.88 +0.46 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.82 +0.46 37 0 0 0
TOTAL PUT 209 13,298 +25
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$ 64.95
29APR26 43.00 C 0.00 0.00 0.00 21.99 +0.04 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.00 +0.05 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.00 +0.04 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.00 +0.04 55 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.00 +0.04 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.00 +0.04 42 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.00 +0.04 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.00 +0.04 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.50 +0.04 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 10.01 +0.04 28 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 7.51 +0.04 18 0 124 0
29APR26 60.00 C 0.00 0.00 0.00 5.05 +0.04 21 0 228 0
29APR26 62.50 C 2.46 2.53 2.46 2.72 +0.03 18 20 83 -15
29APR26 65.00 C 0.00 0.00 0.00 1.16 +0.05 21 0 222 0
29APR26 67.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 124 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 196 0
29APR26 72.50 C 0.03 0.03 0.03 0.01 0.00 22 30 60 +30
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.07 +0.04 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.08 +0.04 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.08 +0.04 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.08 +0.04 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.09 +0.05 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.09 +0.04 26 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.60 +0.04 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.11 +0.03 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.66 +0.02 20 0 42 0
28MAY26 60.00 C 0.00 0.00 0.00 5.34 -0.02 20 0 33 0
28MAY26 62.50 C 3.03 3.03 3.03 3.23 -0.07 18 6 70 -6
28MAY26 65.00 C 1.63 1.63 1.63 1.76 -0.10 19 15 296 +15
28MAY26 67.50 C 0.74 0.78 0.74 0.82 -0.09 20 45 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.34 -0.07 20 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.06 +0.04 41 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.06 +0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.06 +0.04 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.07 +0.04 39 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.07 +0.04 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.07 +0.04 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.08 +0.04 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.08 +0.04 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.08 +0.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.09 +0.05 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.09 +0.04 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.60 +0.04 23 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.11 +0.03 20 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.68 +0.02 20 0 16 0
29JUN26 60.00 C 5.20 5.20 5.19 5.34 -0.02 19 8 73 0
29JUN26 62.50 C 0.00 0.00 0.00 3.35 -0.06 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.93 -0.07 19 0 330 0
29JUN26 67.50 C 0.96 0.96 0.96 1.06 -0.01 20 15 137 +15
29JUN26 70.00 C 0.00 0.00 0.00 0.51 -0.03 20 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.22 -0.04 20 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.01 20 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 22 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.07 +0.04 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.08 +0.04 33 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.08 +0.04 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.08 +0.04 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.09 +0.05 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.09 +0.04 25 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.60 +0.04 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.11 +0.03 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.69 +0.01 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.36 0.00 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.51 -0.01 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 2.13 -0.04 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 1.29 0.00 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.69 -0.05 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.06 +0.04 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.06 +0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.06 +0.04 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.07 +0.04 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.07 +0.04 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.07 +0.04 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.08 +0.04 29 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.08 +0.04 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.08 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.09 +0.05 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.09 +0.04 22 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.60 +0.04 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.13 +0.03 18 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 7.78 +0.02 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 5.67 -0.02 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.97 -0.03 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.61 -0.04 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.72 -0.04 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 1.10 -0.03 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.72 0.00 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.25 -0.01 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.06 +0.04 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.06 +0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.07 +0.04 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.07 +0.04 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.07 +0.04 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.08 +0.04 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.08 +0.04 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.08 +0.04 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.09 +0.05 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.09 +0.04 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.60 +0.04 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.17 +0.03 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.93 +0.03 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 6.03 +0.01 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.50 +0.15 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.19 +0.01 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.29 +0.01 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.60 +0.01 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 1.10 +0.01 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.76 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.31 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.07 +0.04 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.08 +0.04 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.08 +0.04 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.08 +0.04 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.09 +0.05 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.09 +0.04 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.62 +0.05 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.27 +0.04 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.19 +0.04 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.45 +0.03 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.84 +0.02 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.66 +0.02 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 2.75 +0.04 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.04 +0.03 16 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.47 -0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 1.05 0.00 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.49 0.00 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 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
TOTAL CALL 139 4,689 +39
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 362 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 245 0
29APR26 60.00 P 0.10 0.10 0.08 0.04 -0.01 21 30 326 -17
29APR26 62.50 P 0.41 0.41 0.41 0.30 -0.01 21 10 189 0
29APR26 65.00 P 1.38 1.50 1.15 1.15 -0.06 21 85 223 +53
29APR26 67.50 P 0.00 0.00 0.00 2.82 -0.04 21 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 5.07 -0.05 20 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.55 -0.05 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.05 -0.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.88 -0.09 62 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.38 -0.09 70 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.88 -0.09 78 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.38 -0.09 85 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.88 -0.09 92 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.02 20 3 105 -3
28MAY26 57.50 P 0.26 0.26 0.23 0.20 -0.05 20 20 245 -1
28MAY26 60.00 P 0.76 0.76 0.76 0.64 -0.09 20 11 56 +11
28MAY26 62.50 P 1.76 1.80 1.76 1.55 -0.14 20 3 174 +3
28MAY26 65.00 P 3.39 3.39 3.25 3.01 -0.15 21 30 437 +30
28MAY26 67.50 P 0.00 0.00 0.00 4.82 -0.12 20 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.04 -0.08 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.43 -0.06 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.23 -0.06 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.69 -0.15 40 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.27 -0.05 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.71 -0.08 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.19 -0.08 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.68 -0.08 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
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 25 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 0.00 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 106 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.44 -0.06 20 0 115 0
29JUN26 60.00 P 1.13 1.13 1.10 1.01 -0.08 20 16 97 +16
29JUN26 62.50 P 0.00 0.00 0.00 2.01 -0.11 20 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.47 -0.14 20 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.28 -0.15 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.26 -0.08 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.54 -0.06 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.29 -0.05 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.82 -0.04 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.28 -0.04 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.71 -0.08 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.19 -0.08 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.68 -0.08 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 30 0
30JUL26 57.50 P 0.69 0.69 0.65 0.61 -0.05 19 30 33 +15
30JUL26 60.00 P 0.00 0.00 0.00 1.24 -0.06 19 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 2.30 -0.07 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.72 -0.14 20 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.52 -0.11 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.39 -0.07 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.62 -0.06 19 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.29 -0.09 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.82 -0.05 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.28 -0.04 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.74 -0.05 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.19 -0.08 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.68 -0.08 39 0 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 23 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 0.00 0.00 0.00 0.01 0.00 19 0 25 0
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 0.04 -0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 -0.01 19 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 1.00 -0.05 19 0 19 0
29SEP26 60.00 P 0.00 0.00 0.00 1.76 -0.06 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 2.83 -0.07 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.23 -0.07 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.75 -0.08 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.66 -0.07 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.79 -0.06 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.43 -0.06 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.88 -0.05 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.40 -0.04 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.94 -0.04 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.38 -0.08 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.82 -0.09 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 0.00 17 0 21 0
30DEC26 48.00 P 0.12 0.12 0.12 0.09 0.00 17 21 72 +21
30DEC26 49.00 P 0.00 0.00 0.00 0.13 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 0.00 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 0.00 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 -0.01 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.28 -0.02 17 0 4 0
30DEC26 60.00 P 2.12 2.12 2.12 2.11 -0.02 17 1 21 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.19 -0.02 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.56 -0.02 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.03 -0.03 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.87 -0.04 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.92 -0.04 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.51 -0.04 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.92 -0.04 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.41 -0.04 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.94 -0.04 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.38 -0.08 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.82 -0.09 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 0.00 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 0.00 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.88 -0.01 16 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 1.48 -0.01 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.31 -0.01 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.39 -0.02 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.73 -0.03 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.17 -0.03 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.97 -0.04 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.99 -0.04 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.54 -0.05 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.93 -0.05 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.41 -0.04 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.94 -0.04 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.38 -0.08 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.82 -0.09 27 0 0 0
TOTAL PUT 260 4,276 +129
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$ 20.64
29APR26 15.50 C 0.00 0.00 0.00 5.16 -0.20 54 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.66 -0.22 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.16 -0.23 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.66 -0.22 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.16 -0.22 30 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.67 -0.22 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.18 -0.23 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.72 -0.22 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.30 -0.20 31 0 0 0
29APR26 20.00 C 0.90 0.90 0.90 0.95 -0.19 32 3 4 +3
29APR26 21.00 C 0.00 0.00 0.00 0.40 -0.13 31 0 111 0
29APR26 22.00 C 0.00 0.00 0.00 0.12 -0.07 30 0 88 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 123 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.16 -0.30 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.66 -0.36 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.18 -0.35 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.71 -0.34 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.24 -0.22 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.78 -0.21 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.34 -0.21 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.94 -0.19 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.57 -0.18 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.26 -0.19 30 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.74 -0.12 30 0 51 0
28MAY26 22.00 C 0.46 0.46 0.46 0.38 -0.09 29 15 136 +15
28MAY26 23.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 76 0
28MAY26 24.00 C 0.10 0.10 0.10 0.08 -0.04 29 2 84 -2
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.20 -0.36 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.72 -0.36 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.24 -0.35 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.84 -0.25 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.27 -0.23 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.81 -0.23 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.38 -0.22 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.98 -0.21 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.66 -0.21 26 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.32 -0.20 26 0 92 0
29JUN26 21.00 C 1.09 1.09 1.09 0.79 -0.16 25 15 60 0
29JUN26 22.00 C 0.69 0.69 0.62 0.43 -0.12 25 30 77 -23
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.09 25 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 53 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.26 -0.34 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.79 -0.32 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.29 -0.33 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.92 -0.22 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.46 -0.11 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.94 -0.20 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.54 -0.19 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.17 -0.19 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.89 -0.18 32 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 1.59 -0.16 32 0 120 0
30JUL26 21.00 C 0.00 0.00 0.00 1.08 -0.13 31 0 13 0
30JUL26 22.00 C 0.00 0.00 0.00 0.71 -0.09 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.36 -0.25 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.86 -0.26 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.41 -0.23 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.95 -0.22 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.51 -0.11 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.00 -0.21 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.63 -0.19 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.29 -0.18 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.17 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.70 -0.16 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 -0.14 31 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 -0.11 30 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.09 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 -0.08 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.05 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.04 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.38 -0.23 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.91 -0.26 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 -0.25 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.05 -0.23 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.64 -0.12 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.26 -0.13 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.86 -0.19 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 -0.18 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.28 -0.18 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.17 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 -0.14 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.22 -0.12 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.11 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.75 -0.08 30 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.58 -0.08 30 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.46 -0.07 30 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.38 -0.23 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.91 -0.26 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.53 -0.19 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.14 -0.14 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.80 -0.21 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.44 -0.13 30 0 30 0
30MAR27 18.50 C 0.00 0.00 0.00 3.12 -0.14 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 -0.16 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 -0.16 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.16 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.87 -0.14 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.54 -0.10 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.26 -0.11 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.02 -0.10 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.84 -0.09 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 3 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 65 6,450 -7
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.07 +0.01 32 0 137 0
29APR26 19.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 77 0
29APR26 20.00 P 0.26 0.32 0.26 0.28 +0.04 32 47 192 +45
29APR26 21.00 P 0.79 0.79 0.79 0.73 +0.09 31 15 338 +15
29APR26 22.00 P 0.00 0.00 0.00 1.47 +0.16 31 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.38 +0.20 32 0 154 0
29APR26 24.00 P 3.40 3.40 3.40 3.36 +0.22 0 3 45 -70
29APR26 25.00 P 0.00 0.00 0.00 4.40 +0.26 55 0 0 -88
29APR26 26.00 P 0.00 0.00 0.00 5.40 +0.26 64 0 31 0
29APR26 27.00 P 0.00 0.00 0.00 6.40 +0.26 72 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.40 +0.26 80 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 8.40 +0.26 87 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 9.41 +0.27 97 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.43 +0.28 109 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.44 +0.30 118 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.43 +0.28 123 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.41 +0.26 123 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.41 +0.27 129 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.41 +0.26 134 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.41 +0.24 140 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 0.02 +0.01 32 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 0.00 30 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 65 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.02 30 0 30 0
28MAY26 19.00 P 0.30 0.30 0.30 0.25 +0.03 30 2 119 +2
28MAY26 19.50 P 0.40 0.40 0.40 0.39 +0.05 30 1 82 +1
28MAY26 20.00 P 0.56 0.60 0.56 0.57 +0.06 30 4 83 -3
28MAY26 21.00 P 0.97 0.97 0.97 1.03 +0.09 29 15 42 -9
28MAY26 22.00 P 0.00 0.00 0.00 1.70 +0.15 30 0 183 0
28MAY26 23.00 P 0.00 0.00 0.00 2.50 +0.17 29 0 96 0
28MAY26 24.00 P 0.00 0.00 0.00 3.40 +0.19 29 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.41 +0.26 36 0 21 -101
28MAY26 26.00 P 0.00 0.00 0.00 5.44 +0.30 45 0 48 -111
28MAY26 27.00 P 0.00 0.00 0.00 6.44 +0.30 50 0 15 -1
28MAY26 28.00 P 0.00 0.00 0.00 7.44 +0.30 56 0 15 -1
28MAY26 29.00 P 0.00 0.00 0.00 8.40 +0.26 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.41 +0.27 61 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.43 +0.27 68 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.44 +0.30 74 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.43 +0.28 77 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.42 +0.27 79 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.41 +0.27 81 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.41 +0.26 84 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.41 +0.24 88 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 0.00 25 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 0.00 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 +0.02 24 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 +0.05 24 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 +0.06 24 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.63 +0.09 23 0 305 0
29JUN26 22.00 P 1.94 1.94 1.94 2.39 +0.13 21 3 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.35 +0.18 25 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.16 +0.07 0 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 5.10 +0.21 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.05 +0.03 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 0.00 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.97 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.94 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.90 -0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.21 +0.23 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.20 +0.23 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.20 +0.23 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.19 +0.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.19 +0.23 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.18 +0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.18 +0.23 47 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 0.45 +0.04 31 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.59 +0.05 31 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.75 +0.06 31 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.93 +0.07 30 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.16 +0.09 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.41 +0.09 30 0 1 0
30JUL26 21.00 P 1.91 1.91 1.91 2.01 +0.12 29 1 1 +1
30JUL26 22.00 P 0.00 0.00 0.00 2.71 +0.15 28 0 0 0
30JUL26 23.00 P 3.45 3.45 3.45 3.59 +0.17 31 3 3 +3
30JUL26 24.00 P 0.00 0.00 0.00 4.32 +0.18 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.29 +0.28 26 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.25 +0.23 24 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.23 +0.22 23 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.22 +0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.20 +0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.22 +0.23 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.05 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.82 +0.04 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 +0.05 30 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 1.18 +0.06 29 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 +0.07 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.67 +0.09 29 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.26 +0.11 29 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 3.01 +0.13 30 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.71 +0.08 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.52 +0.20 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.39 +0.20 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.31 +0.25 26 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.25 +0.24 24 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.22 +0.22 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.20 +0.21 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.22 +0.23 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.21 +0.23 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.20 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.20 +0.23 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.19 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.19 +0.23 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.18 +0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.18 +0.23 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 +0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.03 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.03 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 +0.04 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 +0.05 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 +0.07 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 +0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.01 +0.01 29 0 53 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 +0.10 30 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 3.35 +0.16 31 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 4.09 +0.18 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 +0.18 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.71 +0.20 31 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 6.55 +0.19 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.43 +0.19 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.39 +0.25 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.31 +0.21 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.26 +0.26 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.21 +0.22 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.20 +0.23 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.20 +0.23 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.19 +0.22 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.19 +0.23 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.18 +0.22 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.18 +0.23 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
30MAR27 16.00 P 0.68 0.68 0.68 0.66 +0.05 30 10 13 +10
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.04 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.97 +0.05 30 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.05 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.35 +0.06 30 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 +0.07 30 0 2 0
30MAR27 19.00 P 1.73 1.73 1.73 1.73 +0.02 29 1 3 +1
30MAR27 19.50 P 0.00 0.00 0.00 2.03 +0.10 30 0 6 0
30MAR27 20.00 P 2.20 2.20 2.20 2.30 +0.12 30 1 24 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.91 +0.12 30 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.55 +0.11 30 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 4.25 +0.15 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.00 +0.14 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.82 +0.17 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.68 +0.18 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.58 +0.24 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.47 +0.23 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.38 +0.21 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.31 +0.21 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.27 +0.21 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.24 +0.21 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.22 +0.21 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.20 +0.21 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.19 +0.22 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.18 +0.22 28 0 0 0
TOTAL PUT 106 5,834 -305
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$ 405.80
17APR26 290.00 C 0.00 0.00 0.00 115.88 -2.65 98 0 0 0
17APR26 295.00 C 0.00 0.00 0.00 110.88 -2.65 91 0 0 0
17APR26 300.00 C 0.00 0.00 0.00 105.88 -2.66 84 0 0 0
17APR26 310.00 C 0.00 0.00 0.00 95.88 -2.66 0 0 0 0
17APR26 320.00 C 0.00 0.00 0.00 85.88 -2.67 0 0 0 0
17APR26 330.00 C 0.00 0.00 0.00 75.89 -2.66 62 0 0 0
17APR26 340.00 C 0.00 0.00 0.00 65.90 -2.66 58 0 0 0
17APR26 350.00 C 0.00 0.00 0.00 55.91 -2.66 51 0 0 0
17APR26 360.00 C 0.00 0.00 0.00 45.95 -2.66 48 0 0 0
17APR26 370.00 C 0.00 0.00 0.00 36.02 -2.67 42 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 26.24 -2.67 38 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 16.31 -2.61 27 0 9 0
17APR26 400.00 C 6.70 7.58 5.20 8.17 -2.53 27 118 242 +41
17APR26 410.00 C 2.40 2.40 1.40 2.38 -1.98 24 626 865 +300
17APR26 420.00 C 0.45 0.55 0.35 0.73 -0.83 28 177 1,017 +106
17APR26 430.00 C 0.00 0.00 0.00 0.23 -0.25 31 0 211 0
17APR26 440.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 65 0
17APR26 450.00 C 0.00 0.00 0.00 0.04 0.00 39 0 56 0
17APR26 460.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 11 0
17APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
17APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
17APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
17APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 295.00 C 0.00 0.00 0.00 111.01 - 46 0 0 -
24APR26 300.00 C 0.00 0.00 0.00 106.01 - 0 0 0 -
24APR26 310.00 C 0.00 0.00 0.00 96.02 - 0 0 0 -
24APR26 320.00 C 0.00 0.00 0.00 86.03 - 40 0 0 -
24APR26 330.00 C 0.00 0.00 0.00 76.04 - 37 0 0 -
24APR26 340.00 C 0.00 0.00 0.00 66.06 - 36 0 0 -
24APR26 350.00 C 0.00 0.00 0.00 56.09 - 33 0 0 -
24APR26 360.00 C 0.00 0.00 0.00 46.19 - 32 0 0 -
24APR26 370.00 C 0.00 0.00 0.00 36.42 - 31 0 0 -
24APR26 380.00 C 0.00 0.00 0.00 26.99 - 29 0 0 -
24APR26 390.00 C 15.41 16.00 15.41 17.72 - 25 43 43 -
24APR26 400.00 C 8.88 9.80 8.33 10.47 - 25 64 64 -
24APR26 410.00 C 4.30 4.57 3.56 5.06 - 24 204 164 -
24APR26 420.00 C 1.81 1.88 1.40 2.27 - 25 343 330 -
24APR26 430.00 C 0.65 0.65 0.65 0.91 - 25 20 20 -
24APR26 440.00 C 0.32 0.32 0.30 0.35 - 26 20 20 -
24APR26 450.00 C 0.00 0.00 0.00 0.12 - 27 0 0 -
24APR26 460.00 C 0.00 0.00 0.00 0.04 - 28 0 0 -
24APR26 470.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
24APR26 480.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
24APR26 490.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
24APR26 500.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
24APR26 510.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
24APR26 520.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24APR26 530.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 126.09 -2.65 46 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 121.10 -2.65 51 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 116.10 -2.66 39 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 111.11 -2.65 46 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 106.11 -2.66 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 96.13 -2.66 42 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 86.15 -2.66 39 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 76.18 -2.66 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 66.24 -2.66 36 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 56.36 -2.65 34 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 46.60 -2.64 32 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 37.07 -2.63 31 0 687 0
29APR26 380.00 C 0.00 0.00 0.00 27.96 -2.60 29 0 1,593 0
29APR26 390.00 C 17.76 17.77 16.00 19.00 -2.49 25 72 1,015 +3
29APR26 400.00 C 10.88 10.93 9.80 11.97 -2.28 25 106 3,782 -11
29APR26 410.00 C 6.15 6.23 4.95 6.49 -1.94 24 431 4,461 +118
29APR26 420.00 C 3.11 3.18 2.40 3.50 -1.19 25 1,219 7,698 -565
29APR26 430.00 C 1.29 1.36 1.16 1.78 -0.58 26 349 3,096 +98
29APR26 440.00 C 0.95 0.95 0.56 0.87 -0.21 27 599 3,165 +104
29APR26 450.00 C 0.50 0.50 0.39 0.41 -0.06 28 154 2,525 -10
29APR26 460.00 C 0.25 0.25 0.25 0.20 +0.03 29 8 1,311 0
29APR26 470.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 2,179 0
29APR26 480.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,038 0
28MAY26 280.00 C 0.00 0.00 0.00 126.63 -2.67 35 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 121.65 -2.68 34 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 116.67 -2.69 34 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 111.70 -2.69 33 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 106.73 -2.70 33 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 96.82 -2.00 32 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 86.95 -2.11 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 77.16 -2.31 30 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 67.48 -2.81 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 57.99 -2.83 29 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 48.77 -2.84 28 0 305 0
28MAY26 370.00 C 37.73 37.73 37.73 39.95 -2.80 27 58 339 +28
28MAY26 380.00 C 30.06 30.06 30.06 31.68 -2.71 26 30 486 -18
28MAY26 390.00 C 22.64 22.64 22.64 23.59 -3.08 24 30 1,381 -30
28MAY26 400.00 C 16.30 16.78 14.94 16.98 -2.19 23 157 2,406 -67
28MAY26 410.00 C 11.00 11.55 10.52 11.58 -1.84 22 1,712 3,525 +1,431
28MAY26 420.00 C 7.43 7.80 6.93 8.06 -1.38 23 247 2,944 +113
28MAY26 430.00 C 4.88 5.10 4.55 5.49 -0.95 24 81 1,473 +45
28MAY26 440.00 C 2.97 3.20 2.86 3.67 -0.60 24 77 2,664 -15
28MAY26 450.00 C 2.00 2.00 2.00 2.42 -0.34 25 1 2,167 0
28MAY26 460.00 C 1.35 1.35 1.35 1.58 -0.21 25 5 6,196 0
28MAY26 470.00 C 1.00 1.00 1.00 1.03 -0.11 26 50 3,108 0
28MAY26 480.00 C 0.00 0.00 0.00 0.71 +0.02 27 0 3,314 0
28MAY26 490.00 C 0.63 0.63 0.63 0.46 +0.05 27 10 2,413 0
28MAY26 500.00 C 0.53 0.53 0.53 0.30 +0.06 28 10 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 600.00 C 0.12 0.12 0.12 0.01 0.00 34 200 237 +200
29JUN26 220.00 C 0.00 0.00 0.00 186.89 -2.65 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 181.92 -2.65 36 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 176.94 -2.65 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 171.97 -2.65 34 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 167.00 -2.65 35 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 162.03 -2.65 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 157.05 -2.66 33 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 152.08 -2.67 33 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 147.12 -2.67 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 142.15 -2.68 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 137.19 -2.68 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 132.23 -2.69 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 127.28 -2.02 32 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 121.65 -3.03 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 116.67 -3.10 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 111.70 -3.14 0 0 0 0
29JUN26 300.00 C 105.85 105.85 105.85 106.73 -2.74 0 3 202 0
29JUN26 310.00 C 0.00 0.00 0.00 96.82 -3.69 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 86.95 -3.97 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 77.51 -3.93 18 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 69.36 -2.80 28 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 60.35 -2.77 28 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 51.70 -1.07 27 0 1,610 0
29JUN26 370.00 C 0.00 0.00 0.00 43.50 -2.59 26 0 969 0
29JUN26 380.00 C 0.00 0.00 0.00 35.86 -2.41 26 0 1,304 0
29JUN26 390.00 C 0.00 0.00 0.00 28.25 -2.09 24 0 1,088 0
29JUN26 400.00 C 20.15 21.50 20.04 21.96 -2.02 24 75 3,814 -74
29JUN26 410.00 C 16.02 16.10 15.00 16.73 -1.72 23 53 2,909 -31
29JUN26 420.00 C 11.36 11.84 11.36 12.67 -1.33 23 81 6,766 +45
29JUN26 430.00 C 8.65 8.82 8.65 9.42 -1.08 24 6 2,183 0
29JUN26 440.00 C 6.20 6.63 6.10 6.86 -0.88 24 19 1,532 +2
29JUN26 450.00 C 4.50 4.50 4.36 4.99 -0.68 24 13 3,570 0
29JUN26 460.00 C 3.56 3.56 3.20 3.64 -0.57 24 140 3,944 +30
29JUN26 470.00 C 2.66 2.67 2.66 2.50 -0.43 24 90 2,381 0
29JUN26 480.00 C 0.00 0.00 0.00 1.68 -0.32 24 0 4,391 0
29JUN26 490.00 C 0.00 0.00 0.00 1.11 -0.24 24 0 4,553 0
29JUN26 500.00 C 1.30 1.30 1.30 0.73 -0.16 24 20 1,869 -20
29JUN26 510.00 C 1.08 1.08 1.08 0.46 -0.12 24 1 614 +1
29JUN26 520.00 C 0.94 0.96 0.92 0.29 -0.08 24 27 1,530 +11
29JUN26 530.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 3,266 0
29JUN26 540.00 C 0.71 0.71 0.71 0.11 -0.03 24 10 1,292 0
29JUN26 550.00 C 0.62 0.62 0.62 0.06 -0.03 24 10 234 +4
29JUN26 560.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 256 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
30JUL26 280.00 C 0.00 0.00 0.00 127.28 -3.48 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 121.65 -4.28 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 116.67 -4.45 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 112.52 -3.80 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 107.76 -3.78 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 97.63 -4.42 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 88.30 -4.36 21 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 80.62 -2.82 29 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 71.70 -2.55 29 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 63.03 -2.56 28 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 54.63 -2.82 27 0 0 0
30JUL26 370.00 C 49.40 49.40 49.40 47.05 -2.35 27 1 31 +1
30JUL26 380.00 C 0.00 0.00 0.00 39.75 -2.25 26 0 90 0
30JUL26 390.00 C 31.34 31.76 31.34 32.62 -2.20 25 90 151 +1
30JUL26 400.00 C 25.47 26.41 25.47 26.60 -1.90 25 49 365 +30
30JUL26 410.00 C 19.84 21.09 19.74 21.38 -1.70 25 100 438 +90
30JUL26 420.00 C 16.38 16.38 16.22 16.98 -1.58 24 60 308 +60
30JUL26 430.00 C 12.78 12.91 12.78 13.46 -1.19 24 60 60 -15
30JUL26 440.00 C 9.83 9.99 9.83 10.64 -0.94 25 80 165 +5
30JUL26 450.00 C 7.91 7.91 7.91 8.31 -0.78 25 2 223 0
30JUL26 460.00 C 6.50 6.50 6.50 6.47 -0.65 25 30 91 +27
30JUL26 470.00 C 4.94 4.94 4.94 4.88 -0.71 25 30 215 +30
30JUL26 480.00 C 3.84 3.84 3.84 3.64 -0.61 25 30 44 +30
30JUL26 490.00 C 3.09 3.09 3.09 2.68 -0.50 25 30 210 +30
30JUL26 500.00 C 0.00 0.00 0.00 1.96 -0.39 25 0 151 0
30JUL26 510.00 C 0.00 0.00 0.00 1.41 -0.31 25 0 94 0
30JUL26 520.00 C 1.85 1.85 1.85 1.01 -0.24 25 10 220 +10
30JUL26 530.00 C 1.60 1.60 1.60 0.72 -0.18 25 10 10 +10
29SEP26 280.00 C 0.00 0.00 0.00 127.76 -4.46 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.03 -4.51 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.36 -4.39 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.64 -4.41 22 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.64 -3.79 28 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 100.45 -4.69 28 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 90.79 -4.24 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 82.75 -3.48 28 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 74.13 -2.93 28 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 66.55 -4.20 28 0 357 0
29SEP26 360.00 C 58.51 58.51 58.51 58.51 -2.93 27 30 282 +30
29SEP26 370.00 C 0.00 0.00 0.00 51.32 -2.52 27 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 44.64 -2.01 27 0 315 0
29SEP26 390.00 C 36.97 37.21 36.97 37.97 -1.86 26 90 543 +60
29SEP26 400.00 C 0.00 0.00 0.00 32.32 -1.82 26 0 891 0
29SEP26 410.00 C 26.82 26.82 26.82 27.32 -1.66 26 1 2,110 +1
29SEP26 420.00 C 21.52 21.52 21.52 23.03 -1.36 26 10 3,674 -10
29SEP26 430.00 C 0.00 0.00 0.00 19.30 -1.28 26 0 876 0
29SEP26 440.00 C 0.00 0.00 0.00 16.21 -1.06 26 0 2,808 0
29SEP26 450.00 C 12.60 12.60 12.60 13.52 -0.94 26 4 1,031 0
29SEP26 460.00 C 11.18 11.18 11.18 11.06 -1.01 26 31 328 +31
29SEP26 470.00 C 8.95 9.35 8.95 9.09 -0.83 26 196 1,697 +196
29SEP26 480.00 C 7.16 7.91 7.16 7.33 -0.69 26 425 633 +425
29SEP26 490.00 C 0.00 0.00 0.00 5.92 -0.64 26 0 2,285 0
29SEP26 500.00 C 0.00 0.00 0.00 4.76 -0.47 26 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.77 -0.47 26 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.02 -0.34 26 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.35 -0.34 26 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.87 -0.25 26 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.40 -0.23 26 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.11 -0.16 26 0 258 0
29SEP26 570.00 C 2.17 2.17 2.17 0.84 -0.16 26 4 555 -4
29SEP26 580.00 C 0.00 0.00 0.00 0.67 -0.10 26 0 559 0
29SEP26 590.00 C 0.00 0.00 0.00 0.50 -0.10 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.40 -0.06 26 0 432 0
30DEC26 280.00 C 0.00 0.00 0.00 130.00 -2.22 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 125.38 -2.16 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 120.81 -1.94 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 116.28 -1.81 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 110.74 -4.51 27 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 103.05 -2.09 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 93.70 -4.30 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 86.49 -3.13 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.70 -3.80 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 71.78 -0.76 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 64.56 -2.34 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 57.77 -2.29 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 51.44 -2.24 28 0 39 0
30DEC26 390.00 C 43.62 43.62 43.62 46.09 -1.70 28 1 174 +1
30DEC26 400.00 C 38.69 38.69 38.69 40.79 -1.80 28 30 1,689 +30
30DEC26 410.00 C 0.00 0.00 0.00 35.99 -1.67 27 0 2,728 0
30DEC26 420.00 C 0.00 0.00 0.00 31.69 -1.53 27 0 2,994 0
30DEC26 430.00 C 27.16 27.16 26.84 27.86 -1.39 27 16 840 +14
30DEC26 440.00 C 23.00 23.00 23.00 24.48 -1.25 27 2 894 0
30DEC26 450.00 C 20.80 20.80 20.80 21.57 -1.05 27 1 938 0
30DEC26 460.00 C 0.00 0.00 0.00 18.71 -1.04 27 0 298 0
30DEC26 470.00 C 15.65 15.65 15.65 16.43 -0.85 27 2 114 0
30DEC26 480.00 C 0.00 0.00 0.00 14.16 -0.80 27 0 218 0
30DEC26 490.00 C 0.00 0.00 0.00 12.41 -0.57 27 0 81 0
30DEC26 500.00 C 10.68 11.01 10.68 10.70 -0.53 27 2 538 +2
30DEC26 510.00 C 0.00 0.00 0.00 9.27 -0.36 27 0 102 0
30DEC26 520.00 C 8.18 8.18 8.18 8.03 -0.31 27 3 334 -3
30DEC26 530.00 C 7.31 7.31 7.31 6.84 -0.22 27 50 203 -31
30DEC26 540.00 C 0.00 0.00 0.00 5.97 -0.15 27 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 4.95 -0.11 27 0 99 0
30DEC26 560.00 C 0.00 0.00 0.00 4.25 -0.05 27 0 322 0
30MAR27 280.00 C 0.00 0.00 0.00 130.93 -2.88 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 126.48 -2.90 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 122.15 -2.88 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 117.85 -2.89 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 113.57 -2.88 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 105.41 -2.88 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 98.00 -3.99 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 90.22 -3.89 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 82.73 -1.23 28 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 77.05 -1.43 29 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.26 -2.00 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 63.63 -2.04 28 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 57.56 -2.04 27 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 51.89 -2.06 27 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 46.71 -1.77 27 0 920 0
30MAR27 410.00 C 0.00 0.00 0.00 41.98 -1.71 27 0 2,980 0
30MAR27 420.00 C 0.00 0.00 0.00 37.68 -1.53 27 0 2,036 0
30MAR27 430.00 C 0.00 0.00 0.00 33.79 -1.68 27 0 176 0
30MAR27 440.00 C 29.55 29.59 29.55 30.33 -1.30 27 30 183 +30
30MAR27 450.00 C 26.33 26.38 26.33 27.24 -1.19 27 30 388 +30
30MAR27 460.00 C 0.00 0.00 0.00 24.47 -1.08 27 0 573 0
30MAR27 470.00 C 0.00 0.00 0.00 22.01 -0.98 27 0 257 0
30MAR27 480.00 C 19.40 19.40 19.40 19.40 -1.29 27 10 213 +10
30MAR27 490.00 C 0.00 0.00 0.00 17.87 -0.76 27 0 186 0
30MAR27 500.00 C 15.50 15.50 15.50 15.96 -0.80 27 2 320 +2
30MAR27 510.00 C 13.73 13.73 13.73 14.25 -0.81 27 1 92 0
30MAR27 520.00 C 0.00 0.00 0.00 12.53 -0.93 27 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 11.14 -0.75 27 0 24 0
30MAR27 540.00 C 0.00 0.00 0.00 9.89 -0.46 27 0 59 0
TOTAL CALL 9,322 196,445 +2,962
17APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
17APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 350.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
17APR26 360.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
17APR26 370.00 P 0.00 0.00 0.00 0.13 0.00 43 0 45 0
17APR26 380.00 P 0.35 0.75 0.35 0.32 -0.03 38 31 737 +10
17APR26 390.00 P 1.06 1.95 1.06 0.89 -0.07 33 561 1,115 +423
17APR26 400.00 P 3.70 4.88 2.85 2.60 +0.08 29 756 1,054 +400
17APR26 410.00 P 8.50 8.50 8.00 6.74 +0.63 25 35 128 -30
17APR26 420.00 P 19.30 19.30 17.68 15.31 +1.87 32 123 217 +120
17APR26 430.00 P 0.00 0.00 0.00 24.37 +2.40 31 0 30 0
17APR26 440.00 P 0.00 0.00 0.00 34.23 +2.58 35 0 0 0
17APR26 450.00 P 0.00 0.00 0.00 44.20 +2.60 0 0 0 0
17APR26 460.00 P 0.00 0.00 0.00 54.20 +2.60 0 0 0 0
17APR26 470.00 P 0.00 0.00 0.00 64.20 +2.60 0 0 0 0
17APR26 480.00 P 0.00 0.00 0.00 74.20 +2.60 0 0 0 0
17APR26 490.00 P 0.00 0.00 0.00 84.20 +2.60 0 0 0 0
17APR26 500.00 P 0.00 0.00 0.00 94.20 +2.60 0 0 0 0
17APR26 510.00 P 0.00 0.00 0.00 104.20 +0.98 0 0 0 0
17APR26 520.00 P 0.00 0.00 0.00 114.20 +2.60 0 0 0 0
17APR26 530.00 P 0.00 0.00 0.00 124.20 +2.60 0 0 0 0
24APR26 295.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
24APR26 300.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
24APR26 310.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
24APR26 320.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
24APR26 330.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
24APR26 340.00 P 0.00 0.00 0.00 0.02 - 37 0 0 -
24APR26 350.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
24APR26 360.00 P 0.00 0.00 0.00 0.13 - 32 0 0 -
24APR26 370.00 P 0.92 0.92 0.73 0.37 - 31 15 15 -
24APR26 380.00 P 1.75 2.13 1.25 0.95 - 29 50 47 -
24APR26 390.00 P 3.64 3.64 2.54 2.24 - 28 125 80 -
24APR26 400.00 P 7.00 7.00 5.25 4.87 - 26 35 34 -
24APR26 410.00 P 0.00 0.00 0.00 9.43 - 25 0 0 -
24APR26 420.00 P 0.00 0.00 0.00 16.78 - 27 0 0 -
24APR26 430.00 P 0.00 0.00 0.00 24.92 - 26 0 0 -
24APR26 440.00 P 0.00 0.00 0.00 34.37 - 26 0 0 -
24APR26 450.00 P 0.00 0.00 0.00 44.21 - 27 0 0 -
24APR26 460.00 P 0.00 0.00 0.00 54.20 - 0 0 0 -
24APR26 470.00 P 0.00 0.00 0.00 64.20 - 0 0 0 -
24APR26 480.00 P 0.00 0.00 0.00 74.20 - 0 0 0 -
24APR26 490.00 P 0.00 0.00 0.00 84.20 - 0 0 0 -
24APR26 500.00 P 0.00 0.00 0.00 94.20 - 0 0 0 -
24APR26 510.00 P 0.00 0.00 0.00 104.20 - 0 0 0 -
24APR26 520.00 P 0.00 0.00 0.00 114.20 - 0 0 0 -
24APR26 530.00 P 0.00 0.00 0.00 124.20 - 0 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 42 0 449 0
29APR26 320.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1,214 0
29APR26 330.00 P 0.25 0.25 0.25 0.04 0.00 38 16 397 0
29APR26 340.00 P 0.36 0.36 0.36 0.09 +0.01 36 40 1,261 +10
29APR26 350.00 P 0.60 0.62 0.52 0.20 +0.01 34 21 2,518 0
29APR26 360.00 P 0.90 0.97 0.80 0.44 +0.03 33 734 3,125 +287
29APR26 370.00 P 1.41 1.74 1.19 0.90 +0.03 31 504 2,620 +147
29APR26 380.00 P 2.12 3.00 1.98 1.83 +0.07 30 403 4,213 +279
29APR26 390.00 P 3.95 5.18 3.50 3.50 +0.16 28 862 5,767 +95
29APR26 400.00 P 7.50 8.90 6.50 6.34 +0.43 27 1,321 4,739 +487
29APR26 410.00 P 12.80 13.50 11.12 10.80 +0.66 25 354 3,463 -54
29APR26 420.00 P 20.91 20.91 20.91 17.44 +1.19 25 30 1,910 0
29APR26 430.00 P 0.00 0.00 0.00 25.70 +2.07 26 0 1,079 0
29APR26 440.00 P 0.00 0.00 0.00 34.79 +1.47 27 0 657 0
29APR26 450.00 P 0.00 0.00 0.00 45.38 +3.60 37 0 684 0
29APR26 460.00 P 0.00 0.00 0.00 54.23 +1.71 29 0 130 0
29APR26 470.00 P 0.00 0.00 0.00 64.20 +2.60 0 0 30 -53
29APR26 480.00 P 0.00 0.00 0.00 74.20 +2.60 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 85.62 +2.84 60 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 96.78 +4.00 74 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 105.97 +2.64 73 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 117.34 +4.57 88 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 126.77 +4.00 88 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 134.20 +0.98 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 145.38 +2.61 85 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 155.38 +2.31 88 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 165.38 +2.30 92 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 175.37 +2.23 96 0 0 0
28MAY26 280.00 P 0.18 0.18 0.18 0.01 -0.02 34 15 17 +15
28MAY26 285.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 290.00 P 0.25 0.25 0.25 0.03 -0.02 34 30 118 +30
28MAY26 295.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.12 -0.06 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.23 -0.08 31 0 256 0
28MAY26 330.00 P 0.00 0.00 0.00 0.41 -0.11 31 0 1,323 0
28MAY26 340.00 P 1.22 1.22 1.22 0.71 -0.15 30 11 1,376 +11
28MAY26 350.00 P 1.59 2.13 1.59 1.21 -0.16 29 85 1,155 +83
28MAY26 360.00 P 2.75 2.92 2.72 1.97 -0.17 28 42 2,219 -23
28MAY26 370.00 P 4.07 4.30 4.07 3.18 -0.13 27 20 3,271 +13
28MAY26 380.00 P 5.85 6.50 5.08 4.97 +0.09 26 73 3,606 +11
28MAY26 390.00 P 9.00 9.35 8.89 7.41 +0.13 25 94 3,098 +1
28MAY26 400.00 P 12.10 13.20 11.07 10.93 +0.44 24 292 3,991 +182
28MAY26 410.00 P 17.06 18.50 17.06 15.53 +0.83 24 79 2,909 +75
28MAY26 420.00 P 23.14 23.14 23.14 21.42 +0.90 23 23 2,217 +8
28MAY26 430.00 P 0.00 0.00 0.00 28.85 +1.75 24 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 37.03 +2.08 24 0 116 0
28MAY26 450.00 P 0.00 0.00 0.00 45.81 +2.33 25 0 121 0
28MAY26 460.00 P 0.00 0.00 0.00 55.03 +2.50 25 0 53 0
28MAY26 470.00 P 0.00 0.00 0.00 64.56 +2.59 26 0 60 0
28MAY26 480.00 P 0.00 0.00 0.00 74.32 +2.63 27 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 85.62 +2.84 38 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 96.78 +4.00 46 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 107.30 +3.97 51 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 117.34 +4.57 54 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 127.30 +4.53 57 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 135.59 +2.37 52 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 145.59 +2.82 55 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 155.58 +2.51 57 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 165.58 +2.50 59 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 175.51 +2.37 61 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 185.47 +3.87 63 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.50 +3.90 66 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 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 39 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 0.00 35 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.21 -0.08 31 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 316 0
29JUN26 310.00 P 0.00 0.00 0.00 0.48 -0.12 30 0 744 0
29JUN26 320.00 P 0.00 0.00 0.00 0.79 -0.14 30 0 830 0
29JUN26 330.00 P 2.30 2.30 2.09 1.26 -0.15 29 66 2,948 +66
29JUN26 340.00 P 2.93 2.93 2.93 1.94 -0.15 28 2 2,463 0
29JUN26 350.00 P 4.00 4.00 4.00 2.91 -0.11 28 10 9,413 0
29JUN26 360.00 P 5.00 5.00 5.00 4.26 -0.03 27 7 12,591 +7
29JUN26 370.00 P 7.21 7.21 6.31 6.09 +0.11 27 14 4,357 +13
29JUN26 380.00 P 0.00 0.00 0.00 8.30 +0.28 26 0 3,991 0
29JUN26 390.00 P 12.72 13.00 12.60 11.10 +0.38 25 75 4,496 +43
29JUN26 400.00 P 17.08 17.10 15.03 14.80 +0.54 24 264 5,268 +197
29JUN26 410.00 P 21.66 22.66 20.06 20.06 +1.31 25 139 1,739 +91
29JUN26 420.00 P 0.00 0.00 0.00 25.48 +1.38 24 0 5,378 0
29JUN26 430.00 P 0.00 0.00 0.00 32.14 +1.59 24 0 1,371 0
29JUN26 440.00 P 0.00 0.00 0.00 40.75 +2.99 26 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 47.62 +1.99 24 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 56.22 +2.16 24 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 65.26 +2.31 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 76.82 +4.59 31 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 86.85 +4.07 34 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 97.03 +4.25 37 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 107.30 +3.97 40 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 117.34 +4.52 43 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 127.34 +4.51 45 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 135.59 +2.37 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 147.34 +4.50 49 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 157.34 +4.27 52 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 167.34 +4.26 54 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 175.51 +2.37 49 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 185.47 +3.87 51 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 195.50 +3.90 53 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.34 +0.01 32 0 4 0
30JUL26 285.00 P 1.05 1.05 1.05 0.42 +0.01 32 11 41 +11
30JUL26 290.00 P 0.00 0.00 0.00 0.53 +0.01 31 0 32 0
30JUL26 295.00 P 0.00 0.00 0.00 0.66 +0.02 31 0 30 0
30JUL26 300.00 P 1.67 1.67 1.67 0.83 +0.03 31 4 53 +4
30JUL26 310.00 P 2.10 2.10 2.10 1.23 +0.02 30 5 129 +5
30JUL26 320.00 P 2.84 2.84 2.60 1.82 +0.04 30 40 151 +30
30JUL26 330.00 P 0.00 0.00 0.00 2.62 +0.07 29 0 62 0
30JUL26 340.00 P 4.50 4.95 4.50 3.67 +0.12 29 35 68 +35
30JUL26 350.00 P 6.00 6.00 6.00 5.03 +0.19 28 1 238 0
30JUL26 360.00 P 7.80 7.80 6.93 6.76 +0.24 28 83 404 +66
30JUL26 370.00 P 9.93 9.94 9.80 8.89 +0.29 27 59 340 -1
30JUL26 380.00 P 12.45 12.75 11.72 11.41 +0.37 26 371 579 +243
30JUL26 390.00 P 16.12 16.12 15.23 14.33 +0.28 25 123 326 +78
30JUL26 400.00 P 19.94 20.70 18.62 18.48 +0.69 25 212 780 +211
30JUL26 410.00 P 24.95 25.70 24.87 23.24 +0.87 25 133 569 +103
30JUL26 420.00 P 0.00 0.00 0.00 29.05 +1.27 25 0 201 0
30JUL26 430.00 P 0.00 0.00 0.00 35.49 +1.43 25 0 60 0
30JUL26 440.00 P 0.00 0.00 0.00 42.33 +1.41 25 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 50.69 +2.08 26 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 58.19 +1.52 25 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 66.78 +2.05 25 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 76.82 +3.25 27 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 87.46 +4.13 31 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 97.03 +4.22 32 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 107.30 +3.97 35 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 117.34 +4.30 37 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 127.34 +4.30 39 0 0 0
29SEP26 280.00 P 2.46 2.46 2.46 1.27 +0.04 31 1 21 +1
29SEP26 285.00 P 0.00 0.00 0.00 1.50 +0.07 31 0 32 0
29SEP26 290.00 P 0.00 0.00 0.00 1.81 +0.08 31 0 363 0
29SEP26 295.00 P 0.00 0.00 0.00 2.19 +0.15 31 0 225 0
29SEP26 300.00 P 0.00 0.00 0.00 2.56 +0.12 30 0 715 0
29SEP26 310.00 P 0.00 0.00 0.00 3.48 +0.12 30 0 618 0
29SEP26 320.00 P 0.00 0.00 0.00 4.69 +0.19 30 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 6.13 +0.28 29 0 3,517 0
29SEP26 340.00 P 8.56 8.56 8.56 7.87 +0.28 29 2 2,084 +2
29SEP26 350.00 P 10.88 10.88 10.81 9.80 +0.17 28 3 3,696 +3
29SEP26 360.00 P 0.00 0.00 0.00 11.92 +0.30 27 0 3,179 0
29SEP26 370.00 P 15.34 15.34 15.34 14.82 +0.33 27 43 4,527 +43
29SEP26 380.00 P 18.69 18.69 18.69 18.06 +0.41 26 43 1,979 +43
29SEP26 390.00 P 23.30 23.30 23.30 21.90 +0.54 26 5 2,405 +5
29SEP26 400.00 P 0.00 0.00 0.00 26.42 +0.82 26 0 2,948 0
29SEP26 410.00 P 32.79 32.79 32.00 31.65 +1.08 25 6 2,033 0
29SEP26 420.00 P 0.00 0.00 0.00 37.53 +1.35 25 0 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 43.91 +1.47 25 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 51.09 +1.74 26 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 58.41 +1.72 26 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 66.04 +1.84 26 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 75.38 +4.98 27 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 83.89 +5.21 28 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 92.74 +3.31 28 0 205 0
29SEP26 500.00 P 104.09 104.28 104.03 101.70 +3.34 28 50 496 -40
29SEP26 510.00 P 0.00 0.00 0.00 110.93 +5.89 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 120.79 +4.14 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 130.23 +4.18 31 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 139.21 +3.67 31 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 148.03 +2.97 30 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 157.61 +2.92 31 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.42 +3.04 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 177.14 +3.04 32 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 188.24 +4.35 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 196.45 +2.87 33 0 1 0
30DEC26 280.00 P 4.20 4.20 4.20 3.02 +0.82 30 10 200 0
30DEC26 285.00 P 0.00 0.00 0.00 3.49 +1.01 30 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 3.96 +1.01 30 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 4.51 +1.06 30 0 356 0
30DEC26 300.00 P 6.36 6.36 6.30 5.32 +1.25 30 20 485 +17
30DEC26 310.00 P 0.00 0.00 0.00 6.67 +1.19 30 0 2,942 0
30DEC26 320.00 P 0.00 0.00 0.00 8.49 +1.38 30 0 826 0
30DEC26 330.00 P 0.00 0.00 0.00 10.19 +1.15 29 0 950 0
30DEC26 340.00 P 0.00 0.00 0.00 12.22 +0.78 28 0 740 0
30DEC26 350.00 P 14.70 15.55 14.70 14.69 +0.62 28 5 844 -3
30DEC26 360.00 P 0.00 0.00 0.00 17.50 +0.61 28 0 657 0
30DEC26 370.00 P 0.00 0.00 0.00 20.83 +0.88 27 0 1,467 0
30DEC26 380.00 P 0.00 0.00 0.00 24.37 +0.87 27 0 1,649 0
30DEC26 390.00 P 0.00 0.00 0.00 28.54 +1.00 26 0 1,527 0
30DEC26 400.00 P 34.59 34.60 34.59 32.85 +0.83 26 2 1,865 +2
30DEC26 410.00 P 0.00 0.00 0.00 37.99 +0.88 26 0 2,384 0
30DEC26 420.00 P 0.00 0.00 0.00 43.83 +0.94 26 0 2,293 0
30DEC26 430.00 P 0.00 0.00 0.00 50.26 +1.45 26 0 1,054 0
30DEC26 440.00 P 0.00 0.00 0.00 56.74 +1.60 26 0 1,147 0
30DEC26 450.00 P 0.00 0.00 0.00 64.10 +1.77 26 0 845 0
30DEC26 460.00 P 0.00 0.00 0.00 72.55 +3.14 27 0 300 0
30DEC26 470.00 P 0.00 0.00 0.00 81.22 +3.64 28 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 88.34 +4.68 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 96.63 +4.84 27 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 105.15 +5.01 28 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 114.90 +4.11 29 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 123.48 +3.84 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 131.89 +3.32 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 140.52 +2.60 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.88 +1.68 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 158.33 +2.64 27 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 4.04 -0.28 29 0 30 0
30MAR27 285.00 P 0.00 0.00 0.00 4.59 -0.30 28 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 5.45 -0.13 29 0 127 0
30MAR27 295.00 P 0.00 0.00 0.00 5.99 -0.27 28 0 25 0
30MAR27 300.00 P 9.50 9.50 9.50 6.89 -0.27 29 2 204 +2
30MAR27 310.00 P 0.00 0.00 0.00 8.77 -0.24 28 0 28 0
30MAR27 320.00 P 13.24 13.24 13.24 10.76 -0.17 28 1 102 +1
30MAR27 330.00 P 15.40 15.40 14.80 13.29 -0.11 28 13 88 +13
30MAR27 340.00 P 18.00 18.00 17.35 15.96 +0.02 28 10 37 +5
30MAR27 350.00 P 0.00 0.00 0.00 19.17 +0.10 28 0 360 0
30MAR27 360.00 P 0.00 0.00 0.00 22.57 +0.37 28 0 130 0
30MAR27 370.00 P 0.00 0.00 0.00 26.23 +0.63 28 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 30.07 +0.66 28 0 616 0
30MAR27 390.00 P 0.00 0.00 0.00 34.28 +0.66 27 0 448 0
30MAR27 400.00 P 0.00 0.00 0.00 39.18 +0.92 27 0 873 0
30MAR27 410.00 P 0.00 0.00 0.00 44.36 +1.04 27 0 3,036 0
30MAR27 420.00 P 0.00 0.00 0.00 50.14 +1.33 27 0 2,003 0
30MAR27 430.00 P 0.00 0.00 0.00 56.46 +1.35 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 62.97 +1.29 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 69.83 +1.79 27 0 20 0
30MAR27 460.00 P 0.00 0.00 0.00 78.57 +3.19 28 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 85.58 +2.62 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.67 +1.93 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 99.49 +1.73 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 107.60 +1.88 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 117.77 +3.07 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 124.39 +1.89 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 135.60 +3.86 29 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 141.95 +2.03 27 0 0 0
TOTAL PUT 8,650 206,760 +3,823
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.88
29APR26 19.00 C 0.00 0.00 0.00 8.90 -0.30 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.40 -0.30 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.90 -0.30 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.90 -0.31 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.90 -0.31 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.90 -0.31 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.90 -0.31 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.91 -0.30 22 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.94 -0.30 21 0 8 0
29APR26 27.00 C 0.00 0.00 0.00 1.08 -0.26 21 0 230 0
29APR26 28.00 C 0.00 0.00 0.00 0.45 -0.18 21 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.14 -0.09 21 0 181 0
29APR26 30.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.93 -0.30 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.43 -0.30 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.93 -0.30 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.93 -0.31 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.93 -0.31 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.94 -0.30 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.94 -0.31 18 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.97 -0.29 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.06 -0.26 20 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.28 -0.22 20 0 367 0
28MAY26 28.00 C 0.00 0.00 0.00 0.71 -0.11 20 0 325 0
28MAY26 29.00 C 0.30 0.30 0.30 0.32 -0.08 20 15 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.14 -0.04 20 0 281 0
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 0.00 21 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.92 -0.30 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.92 -0.30 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.42 -0.31 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.92 -0.31 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.43 -0.30 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.93 -0.30 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.43 -0.30 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.93 -0.30 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.93 -0.31 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.93 -0.31 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.94 -0.30 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.95 -0.30 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.99 -0.29 21 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.11 -0.27 20 0 38 0
29JUN26 27.00 C 1.38 1.38 1.38 1.36 -0.22 20 15 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.80 -0.16 20 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.43 -0.12 20 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.22 -0.07 20 0 141 0
29JUN26 31.00 C 0.13 0.13 0.13 0.11 -0.05 20 1 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.93 -0.30 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.43 -0.30 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.93 -0.30 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.93 -0.31 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.93 -0.31 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.94 -0.30 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.96 -0.30 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.02 -0.29 20 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.21 -0.24 21 0 0 0
30JUL26 27.00 C 1.46 1.46 1.46 1.51 -0.20 21 15 21 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.99 -0.14 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.61 -0.13 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.37 -0.08 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.42 -0.31 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.92 -0.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.43 -0.30 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.93 -0.30 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.43 -0.30 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.93 -0.30 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 -0.31 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.94 -0.30 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.98 -0.26 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.07 -0.28 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.26 -0.26 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.56 -0.23 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.93 -0.25 23 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 -0.17 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 1.11 -0.13 23 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 -0.11 23 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 -0.09 23 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.43 -0.07 23 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.93 -0.30 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.43 -0.30 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.93 -0.30 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.94 -0.30 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.97 -0.27 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.06 -0.28 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.24 -0.25 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.52 -0.23 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.91 -0.19 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.30 -0.17 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.86 -0.14 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 -0.11 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.17 -0.10 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.92 -0.07 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.93 -0.30 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.43 -0.30 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.93 -0.31 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.97 -0.27 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.97 -0.28 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.25 -0.27 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.52 -0.25 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.86 -0.23 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.26 -0.23 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.66 -0.21 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.22 -0.18 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.84 -0.16 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.50 -0.14 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.13 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.99 -0.11 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 -0.09 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.50 -0.07 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
TOTAL CALL 46 4,168 +15
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 121 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 138 0
29APR26 27.00 P 0.00 0.00 0.00 0.18 +0.05 22 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.57 +0.12 22 0 288 0
29APR26 29.00 P 0.00 0.00 0.00 1.24 +0.18 21 0 69 0
29APR26 30.00 P 0.00 0.00 0.00 2.13 +0.27 20 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.12 +0.30 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.12 +0.30 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.26 +0.34 68 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.26 +0.34 75 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.27 +0.35 83 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.27 +0.36 89 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.27 +0.35 96 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.24 +0.32 98 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 45 0
28MAY26 25.00 P 0.22 0.22 0.22 0.12 +0.04 20 20 132 +20
28MAY26 26.00 P 0.41 0.41 0.41 0.33 +0.09 20 1 132 +1
28MAY26 27.00 P 0.00 0.00 0.00 0.73 +0.16 21 0 195 0
28MAY26 28.00 P 0.00 0.00 0.00 1.32 +0.21 21 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.04 +0.21 20 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 2.91 +0.28 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 3.86 +0.30 20 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 4.84 +0.31 21 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.99 +0.33 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.98 +0.33 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.97 +0.33 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.96 +0.34 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.96 +0.34 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.96 +0.35 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.95 +0.34 61 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 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.04 20 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 +0.07 20 0 285 0
29JUN26 27.00 P 0.00 0.00 0.00 0.94 +0.11 21 0 38 0
29JUN26 28.00 P 1.56 1.56 1.56 1.52 +0.17 21 15 184 +15
29JUN26 29.00 P 0.00 0.00 0.00 2.23 +0.21 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.01 +0.18 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.91 +0.27 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.86 +0.29 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.99 +0.33 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.98 +0.33 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.98 +0.34 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.96 +0.34 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.96 +0.34 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.96 +0.35 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.95 +0.34 48 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 0.02 +0.01 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.40 +0.05 21 0 6 0
30JUL26 26.00 P 0.00 0.00 0.00 0.71 +0.08 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.15 +0.12 21 0 15 0
30JUL26 28.00 P 1.69 1.69 1.69 1.70 +0.16 21 15 43 +15
30JUL26 29.00 P 0.00 0.00 0.00 2.38 +0.20 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.13 +0.19 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.99 +0.25 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.91 +0.28 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.99 +0.33 27 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.98 +0.33 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.98 +0.34 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.97 +0.35 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.96 +0.33 38 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 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.05 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.81 +0.07 24 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.09 24 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 +0.12 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 +0.08 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 2.78 +0.17 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 +0.20 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 +0.22 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.27 +0.39 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.19 +0.27 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.14 +0.28 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.12 +0.30 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.12 +0.31 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.13 +0.31 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.15 +0.32 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.17 +0.32 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.04 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.06 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.07 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.05 +0.10 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.44 +0.11 23 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.92 +0.14 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.48 +0.17 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 +0.19 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.71 +0.21 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.46 +0.23 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 +0.26 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.30 +0.27 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.22 +0.28 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 +0.29 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.15 +0.30 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.14 +0.30 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.15 +0.31 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.17 +0.31 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.03 22 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.27 +0.07 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 +0.09 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.16 +0.10 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.72 +0.12 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.25 +0.15 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.91 +0.17 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.63 +0.18 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.57 +0.20 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.42 +0.23 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.31 +0.25 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.24 +0.26 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.20 +0.28 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.18 +0.29 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.17 +0.29 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.18 +0.30 33 0 0 0
TOTAL PUT 51 3,340 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 138.80
17APR26 100.00 C 0.00 0.00 0.00 38.83 -0.92 102 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 36.33 -1.21 94 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 33.83 -1.20 85 0 0 0
17APR26 107.50 C 0.00 0.00 0.00 31.33 -1.21 77 0 0 0
17APR26 110.00 C 0.00 0.00 0.00 28.83 -1.21 69 0 0 0
17APR26 112.50 C 0.00 0.00 0.00 26.33 -1.23 60 0 0 0
17APR26 115.00 C 0.00 0.00 0.00 23.83 -1.20 50 0 0 0
17APR26 117.50 C 0.00 0.00 0.00 21.33 -0.93 0 0 0 0
17APR26 120.00 C 0.00 0.00 0.00 18.83 -0.93 0 0 0 0
17APR26 122.50 C 0.00 0.00 0.00 16.33 -0.94 0 0 0 0
17APR26 125.00 C 0.00 0.00 0.00 13.84 -0.96 38 0 1 0
17APR26 127.50 C 0.00 0.00 0.00 11.37 -0.98 39 0 10 0
17APR26 130.00 C 0.00 0.00 0.00 8.96 -0.98 39 0 17 0
17APR26 132.50 C 0.00 0.00 0.00 6.47 -1.17 30 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 4.63 -0.89 38 0 52 0
17APR26 137.50 C 2.30 3.01 2.24 2.90 -0.66 37 6 34 +2
17APR26 140.00 C 1.25 1.63 1.13 1.63 -0.45 37 298 618 +182
17APR26 142.50 C 0.75 0.83 0.62 0.82 -0.37 37 238 134 -91
17APR26 145.00 C 0.30 0.39 0.28 0.42 -0.19 38 64 192 +18
17APR26 147.50 C 0.18 0.19 0.18 0.19 -0.10 39 6 411 -1
17APR26 150.00 C 0.11 0.12 0.11 0.09 -0.04 41 11 90 +5
17APR26 152.50 C 0.07 0.07 0.07 0.04 -0.02 42 20 68 +20
17APR26 155.00 C 0.03 0.03 0.03 0.02 -0.01 44 100 100 +100
17APR26 157.50 C 0.01 0.01 0.01 0.01 0.00 46 35 35 +35
17APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
17APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
17APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
17APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 28.88 - 42 0 0 -
24APR26 112.50 C 0.00 0.00 0.00 26.39 - 44 0 0 -
24APR26 115.00 C 0.00 0.00 0.00 23.90 - 43 0 0 -
24APR26 117.50 C 0.00 0.00 0.00 21.42 - 42 0 0 -
24APR26 120.00 C 0.00 0.00 0.00 18.95 - 40 0 0 -
24APR26 122.50 C 0.00 0.00 0.00 16.52 - 40 0 0 -
24APR26 125.00 C 0.00 0.00 0.00 14.12 - 39 0 0 -
24APR26 127.50 C 0.00 0.00 0.00 11.79 - 37 0 0 -
24APR26 130.00 C 0.00 0.00 0.00 9.76 - 40 0 0 -
24APR26 132.50 C 0.00 0.00 0.00 7.55 - 36 0 0 -
24APR26 135.00 C 0.00 0.00 0.00 5.45 - 32 0 0 -
24APR26 137.50 C 3.67 3.67 3.67 3.99 - 33 200 200 -
24APR26 140.00 C 2.44 2.53 2.44 2.69 - 33 76 42 -
24APR26 142.50 C 1.40 1.65 1.38 1.72 - 32 150 112 -
24APR26 145.00 C 0.93 0.93 0.93 1.07 - 33 50 50 -
24APR26 147.50 C 0.00 0.00 0.00 0.67 - 33 0 0 -
24APR26 150.00 C 0.00 0.00 0.00 0.40 - 34 0 0 -
24APR26 152.50 C 0.00 0.00 0.00 0.23 - 34 0 0 -
24APR26 155.00 C 0.00 0.00 0.00 0.13 - 35 0 0 -
24APR26 157.50 C 0.00 0.00 0.00 0.07 - 35 0 0 -
24APR26 160.00 C 0.00 0.00 0.00 0.04 - 36 0 0 -
24APR26 162.50 C 0.00 0.00 0.00 0.02 - 36 0 0 -
24APR26 165.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
24APR26 167.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
24APR26 170.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 48.99 -0.88 92 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 46.49 -0.89 87 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.90 -0.93 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 41.51 -0.88 78 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.02 -0.87 74 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 36.41 -1.13 47 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 33.91 -1.12 40 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 31.42 -1.12 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.88 -1.16 0 0 85 0
29APR26 112.50 C 0.00 0.00 0.00 26.39 -1.17 0 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 23.96 -1.07 39 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 21.50 -1.05 39 0 157 0
29APR26 120.00 C 0.00 0.00 0.00 19.06 -1.07 38 0 309 0
29APR26 122.50 C 0.00 0.00 0.00 16.95 -0.76 45 0 1,263 0
29APR26 125.00 C 0.00 0.00 0.00 14.31 -1.10 36 0 2,373 0
29APR26 127.50 C 11.33 11.46 11.33 12.30 -1.21 39 7 1,863 0
29APR26 130.00 C 9.38 9.50 9.38 9.98 -0.84 35 2 2,246 -1
29APR26 132.50 C 7.62 7.62 7.30 7.64 -1.04 31 95 2,696 -65
29APR26 135.00 C 5.21 5.80 5.21 6.02 -0.67 32 11 2,745 0
29APR26 137.50 C 3.92 4.10 3.66 4.46 -0.77 32 81 1,523 +3
29APR26 140.00 C 2.76 3.22 2.51 3.13 -0.34 31 529 4,044 +138
29APR26 142.50 C 1.96 2.15 1.69 2.11 -0.30 30 361 2,302 +153
29APR26 145.00 C 1.34 1.43 1.10 1.43 -0.27 31 222 1,995 +30
29APR26 147.50 C 0.81 0.92 0.77 0.94 -0.22 31 176 1,468 +51
29APR26 150.00 C 0.59 0.61 0.50 0.61 -0.13 32 464 1,271 -289
29APR26 152.50 C 0.39 0.39 0.39 0.39 -0.08 32 20 1,397 +20
29APR26 155.00 C 0.00 0.00 0.00 0.25 -0.03 33 0 1,037 0
29APR26 157.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 466 0
29APR26 160.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 944 0
29APR26 162.50 C 0.00 0.00 0.00 0.06 0.00 34 0 1,734 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 0.00 35 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 788 0
28MAY26 90.00 C 0.00 0.00 0.00 48.99 -1.01 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.49 -1.01 52 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.95 -1.81 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.51 -0.88 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.02 -0.87 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.48 -1.06 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.99 -1.17 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.42 -1.29 0 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 29.06 -1.23 35 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 26.62 -1.44 34 0 0 0
28MAY26 115.00 C 24.10 24.10 23.84 24.59 -0.58 41 137 423 +93
28MAY26 117.50 C 0.00 0.00 0.00 21.86 -0.95 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 19.55 -0.94 33 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 17.75 -0.58 37 0 757 0
28MAY26 125.00 C 0.00 0.00 0.00 15.38 -0.89 34 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 13.06 -1.08 31 0 956 0
28MAY26 130.00 C 0.00 0.00 0.00 11.11 -1.06 31 0 3,668 0
28MAY26 132.50 C 9.20 9.20 8.67 9.37 -0.91 30 6 1,616 +1
28MAY26 135.00 C 7.52 7.52 7.52 7.94 -0.57 31 1 1,765 +1
28MAY26 137.50 C 6.44 6.44 5.86 6.49 -0.52 31 3 1,106 -2
28MAY26 140.00 C 4.83 4.90 4.47 5.17 -0.48 30 40 2,015 -22
28MAY26 142.50 C 3.90 3.90 3.90 4.11 -0.41 30 8 4,264 +6
28MAY26 145.00 C 2.93 3.25 2.93 3.23 -0.28 30 7 3,634 0
28MAY26 147.50 C 2.35 2.50 2.24 2.54 -0.34 30 89 7,514 0
28MAY26 150.00 C 1.84 1.86 1.73 1.96 -0.28 30 49 2,121 -5
28MAY26 152.50 C 1.53 1.53 1.53 1.49 -0.22 30 50 545 +50
28MAY26 155.00 C 1.10 1.20 1.06 1.11 -0.18 30 15 627 +11
28MAY26 157.50 C 0.00 0.00 0.00 0.81 -0.14 29 0 463 0
28MAY26 160.00 C 0.70 0.70 0.70 0.58 -0.13 29 3 443 0
28MAY26 162.50 C 0.00 0.00 0.00 0.41 -0.10 29 0 359 0
28MAY26 165.00 C 0.00 0.00 0.00 0.29 -0.08 29 10 325 0
28MAY26 167.50 C 0.00 0.00 0.00 0.20 -0.06 29 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 229 0
29JUN26 60.00 C 0.00 0.00 0.00 78.90 -1.21 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.40 -1.22 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.90 -1.23 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.41 -1.23 60 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.91 -1.24 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.42 -1.24 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.92 -1.25 48 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.42 -1.26 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.93 -1.25 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.43 -1.27 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.94 -1.27 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.44 -1.28 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.99 -1.24 45 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 46.49 -1.25 42 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.97 -1.79 37 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 41.51 -1.30 38 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 39.02 -1.35 36 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 36.55 -1.38 35 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 34.12 -1.38 35 0 43 0
29JUN26 107.50 C 0.00 0.00 0.00 31.70 -1.46 34 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 29.06 -1.23 28 0 166 0
29JUN26 112.50 C 0.00 0.00 0.00 26.62 -1.86 27 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 24.59 -1.66 32 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 22.41 -0.87 32 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 20.30 -0.79 32 0 1,958 0
29JUN26 122.50 C 0.00 0.00 0.00 18.21 -0.78 31 0 256 0
29JUN26 125.00 C 16.08 16.08 16.08 16.23 -0.74 31 1 6,979 -1
29JUN26 127.50 C 0.00 0.00 0.00 14.33 -0.69 30 0 664 0
29JUN26 130.00 C 0.00 0.00 0.00 12.53 -1.02 30 0 3,443 0
29JUN26 132.50 C 10.41 10.50 10.41 10.79 -0.73 29 3 1,564 -3
29JUN26 135.00 C 8.77 8.77 8.77 9.15 -0.77 28 5 4,203 -5
29JUN26 137.50 C 7.57 7.57 7.57 7.98 -0.44 29 20 1,253 0
29JUN26 140.00 C 6.40 6.41 6.00 6.64 -0.55 28 33 1,673 -30
29JUN26 142.50 C 5.15 5.54 5.15 5.53 -0.47 28 4 933 0
29JUN26 145.00 C 4.25 4.68 4.17 4.59 -0.42 28 14 1,056 +6
29JUN26 147.50 C 3.52 3.82 3.52 3.79 -0.39 28 99 1,990 0
29JUN26 150.00 C 2.92 3.14 2.92 3.13 -0.34 28 39 748 +30
29JUN26 152.50 C 2.45 2.58 2.26 2.50 -0.34 28 15 1,355 0
29JUN26 155.00 C 1.95 2.11 1.95 2.00 -0.28 27 30 521 0
29JUN26 157.50 C 1.63 1.63 1.56 1.56 -0.24 27 53 3,154 +1
29JUN26 160.00 C 1.31 1.33 1.31 1.20 -0.23 27 6 984 0
29JUN26 162.50 C 1.08 1.15 1.08 0.93 -0.17 27 2 1,077 0
29JUN26 165.00 C 0.00 0.00 0.00 0.70 -0.15 27 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.52 -0.13 27 0 2,334 0
29JUN26 170.00 C 0.68 0.69 0.68 0.39 -0.09 26 44 234 -10
29JUN26 172.50 C 0.00 0.00 0.00 0.28 -0.08 26 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.20 -0.07 26 0 265 0
29JUN26 177.50 C 0.40 0.40 0.40 0.15 -0.04 26 2 650 +2
30JUL26 92.50 C 0.00 0.00 0.00 46.49 -1.49 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.97 -1.79 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.51 -1.69 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.10 -1.72 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 37.87 -0.31 46 0 199 0
30JUL26 105.00 C 0.00 0.00 0.00 34.42 -1.66 34 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.13 -1.28 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.50 -0.79 38 0 143 0
30JUL26 112.50 C 0.00 0.00 0.00 27.58 -1.40 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.35 -1.28 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.27 -1.47 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.20 -0.75 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.24 -0.70 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.30 -0.70 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.51 -0.66 30 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 13.77 -0.62 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.09 -0.72 29 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 10.56 -0.66 28 0 63 0
30JUL26 137.50 C 0.00 0.00 0.00 9.36 -0.47 29 0 201 0
30JUL26 140.00 C 8.06 8.06 8.06 7.98 -0.51 28 3 357 0
30JUL26 142.50 C 6.48 6.96 6.20 6.86 -0.47 28 6 176 +1
30JUL26 145.00 C 0.00 0.00 0.00 5.85 -0.41 27 0 240 0
30JUL26 147.50 C 4.77 4.77 4.77 4.99 -0.36 27 3 251 0
30JUL26 150.00 C 0.00 0.00 0.00 4.23 -0.33 27 0 124 0
30JUL26 152.50 C 3.35 3.61 3.35 3.59 -0.28 27 82 181 +80
30JUL26 155.00 C 2.88 2.88 2.88 3.02 -0.21 27 1 87 +1
30JUL26 157.50 C 0.00 0.00 0.00 2.52 -0.15 27 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 2.05 -0.13 27 0 149 0
30JUL26 162.50 C 0.00 0.00 0.00 1.70 -0.08 27 0 204 0
30JUL26 165.00 C 0.00 0.00 0.00 1.36 -0.06 27 0 0 0
30JUL26 167.50 C 1.23 1.27 1.23 1.11 -0.04 27 400 400 +394
30JUL26 170.00 C 0.00 0.00 0.00 0.88 -0.01 27 0 3 0
30JUL26 172.50 C 0.00 0.00 0.00 0.71 0.00 27 0 13 0
30JUL26 175.00 C 0.78 0.78 0.78 0.55 0.00 26 5 10 +5
29SEP26 70.00 C 0.00 0.00 0.00 68.91 -1.24 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.42 -1.25 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.92 -1.29 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.43 -1.32 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.95 -1.38 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.49 -1.42 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.05 -1.16 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.44 -1.30 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.00 -1.36 27 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 46.66 -1.67 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.26 -1.74 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.99 -1.32 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.70 -1.93 31 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 37.87 -1.18 35 0 0 0
29SEP26 105.00 C 34.30 34.30 34.30 34.67 -2.09 26 1 60 0
29SEP26 107.50 C 0.00 0.00 0.00 32.91 -1.61 30 0 9 0
29SEP26 110.00 C 30.40 30.40 30.40 30.72 -1.59 30 1 321 -1
29SEP26 112.50 C 0.00 0.00 0.00 28.29 -1.84 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 26.68 -1.32 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.97 -1.96 27 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 22.87 -0.97 30 0 1,271 0
29SEP26 122.50 C 0.00 0.00 0.00 20.92 -0.64 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.14 -0.62 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.37 -0.63 29 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 15.54 -0.75 28 0 299 0
29SEP26 132.50 C 0.00 0.00 0.00 14.03 -0.53 28 0 712 0
29SEP26 135.00 C 11.90 12.64 11.90 12.38 -0.70 27 4 1,259 -4
29SEP26 137.50 C 10.40 11.20 10.40 11.17 -0.54 27 2 1,036 -1
29SEP26 140.00 C 9.40 9.40 9.25 9.88 -0.49 26 3 8,300 +1
29SEP26 142.50 C 0.00 0.00 0.00 8.67 -0.50 26 0 241 0
29SEP26 145.00 C 7.16 7.16 7.10 7.69 -0.41 26 3 1,849 +3
29SEP26 147.50 C 0.00 0.00 0.00 6.75 -0.40 26 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 5.92 -0.36 26 0 540 0
29SEP26 152.50 C 0.00 0.00 0.00 5.17 -0.38 26 0 369 0
29SEP26 155.00 C 4.54 4.54 4.54 4.52 -0.29 26 8 756 0
29SEP26 157.50 C 3.65 3.84 3.65 3.94 -0.29 26 3 451 +1
29SEP26 160.00 C 3.24 3.32 3.24 3.47 -0.20 26 5 700 -4
29SEP26 162.50 C 0.00 0.00 0.00 3.01 -0.22 26 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.53 -0.29 26 0 278 0
29SEP26 167.50 C 0.00 0.00 0.00 2.16 -0.31 26 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.80 -0.35 26 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.52 -0.28 26 0 30 0
29SEP26 175.00 C 1.38 1.38 1.38 1.25 -0.30 25 1 42 +1
29SEP26 177.50 C 0.00 0.00 0.00 1.04 -0.27 25 0 214 0
30DEC26 80.00 C 0.00 0.00 0.00 59.50 -1.01 32 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 56.49 -1.67 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.17 -1.67 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.79 -1.37 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.40 -1.79 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.12 -1.42 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.89 -1.70 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 42.64 -1.65 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.38 -1.71 26 0 471 0
30DEC26 102.50 C 0.00 0.00 0.00 38.26 -1.61 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 36.09 -1.57 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 33.66 -1.87 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 31.58 -1.50 25 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 29.55 -1.61 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.68 -1.29 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 25.84 -1.22 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 24.79 -0.31 28 0 274 0
30DEC26 122.50 C 0.00 0.00 0.00 22.36 -0.89 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.30 -0.15 28 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 19.70 -0.12 27 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 18.13 +0.35 27 0 1,813 0
30DEC26 132.50 C 0.00 0.00 0.00 16.62 -0.21 27 0 664 0
30DEC26 135.00 C 14.21 14.21 14.21 14.79 -0.41 26 30 953 0
30DEC26 137.50 C 12.92 12.92 12.92 13.43 -0.39 26 30 634 +30
30DEC26 140.00 C 11.47 11.47 11.47 12.22 -0.40 25 1 540 0
30DEC26 142.50 C 0.00 0.00 0.00 11.15 -0.37 26 0 625 0
30DEC26 145.00 C 0.00 0.00 0.00 10.13 -0.34 26 0 298 0
30DEC26 147.50 C 0.00 0.00 0.00 9.24 -0.35 26 0 370 0
30DEC26 150.00 C 7.57 7.60 7.57 8.36 -0.37 26 31 264 +31
30DEC26 152.50 C 0.00 0.00 0.00 7.58 -0.32 26 0 230 0
30DEC26 155.00 C 0.00 0.00 0.00 6.86 -0.35 26 0 164 0
30DEC26 157.50 C 0.00 0.00 0.00 6.15 -0.36 26 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 5.56 -0.32 26 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.01 -0.33 26 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.45 -0.36 26 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 4.02 -0.30 26 0 50 0
30DEC26 170.00 C 3.41 3.41 3.30 3.60 -0.32 26 9 162 -2
30DEC26 172.50 C 0.00 0.00 0.00 3.17 -0.34 26 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 2.86 -0.38 26 0 37 0
30DEC26 177.50 C 0.00 0.00 0.00 2.56 -0.28 26 0 86 0
30MAR27 90.00 C 0.00 0.00 0.00 50.96 -0.23 30 0 31 0
30MAR27 92.50 C 0.00 0.00 0.00 48.06 -1.62 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 45.78 -1.71 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.58 -1.69 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.06 -1.01 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 39.31 -1.61 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.80 -0.97 28 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 35.73 -0.95 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 33.69 -0.93 27 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 31.72 -0.91 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.14 -1.18 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.39 -1.20 25 0 277 0
30MAR27 120.00 C 25.80 25.80 25.80 25.77 -1.37 25 6 749 0
30MAR27 122.50 C 0.00 0.00 0.00 24.16 -1.42 26 0 0 0
30MAR27 125.00 C 21.80 21.80 21.80 22.63 -0.58 26 6 1,099 +6
30MAR27 127.50 C 0.00 0.00 0.00 21.84 -0.59 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.35 +0.05 27 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 19.00 -0.49 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.17 -0.47 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 15.91 -0.45 26 0 60 0
30MAR27 140.00 C 13.73 13.73 13.73 14.80 -0.37 26 2 27 0
30MAR27 142.50 C 0.00 0.00 0.00 13.72 -0.36 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.71 -0.33 26 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 11.84 -0.23 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.01 -0.21 26 0 395 0
30MAR27 152.50 C 0.00 0.00 0.00 10.19 -0.17 27 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 9.44 -0.10 27 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 8.79 -0.06 27 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.13 -0.03 27 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.47 0.00 27 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 6.97 +0.06 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.46 +0.08 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.95 +0.11 27 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 5.48 +0.14 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.10 +0.16 27 0 0 0
30MAR27 177.50 C 3.63 3.63 3.50 4.73 +0.20 27 9 35 0
TOTAL CALL 4,665 159,265 +975
17APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
17APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
17APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
17APR26 122.50 P 0.03 0.03 0.03 0.01 -0.01 46 20 42 +20
17APR26 125.00 P 0.09 0.10 0.09 0.02 -0.03 43 9 23 +1
17APR26 127.50 P 0.16 0.19 0.14 0.04 -0.05 39 246 611 +245
17APR26 130.00 P 0.25 0.35 0.25 0.13 -0.06 39 238 294 +68
17APR26 132.50 P 0.52 0.66 0.41 0.34 -0.05 38 181 376 -1
17APR26 135.00 P 0.97 1.21 0.77 0.78 +0.08 38 450 926 +204
17APR26 137.50 P 1.44 2.27 1.44 1.53 +0.22 36 534 925 +95
17APR26 140.00 P 3.60 3.60 3.60 2.74 +0.42 36 23 267 +15
17APR26 142.50 P 0.00 0.00 0.00 4.49 +0.59 37 11 25 0
17APR26 145.00 P 7.74 7.74 7.74 6.55 +0.88 37 2 2 0
17APR26 147.50 P 0.00 0.00 0.00 8.86 +0.82 39 0 0 0
17APR26 150.00 P 0.00 0.00 0.00 11.26 +0.87 40 0 0 0
17APR26 152.50 P 0.00 0.00 0.00 13.72 +0.90 42 0 0 0
17APR26 155.00 P 0.00 0.00 0.00 16.20 +0.90 0 0 0 0
17APR26 157.50 P 0.00 0.00 0.00 19.26 +1.46 90 0 0 0
17APR26 160.00 P 0.00 0.00 0.00 21.84 +1.54 101 0 0 0
17APR26 162.50 P 0.00 0.00 0.00 24.41 +1.61 112 0 0 0
17APR26 165.00 P 0.00 0.00 0.00 26.99 +1.69 123 0 0 0
17APR26 167.50 P 0.00 0.00 0.00 29.56 +1.76 133 0 0 0
17APR26 170.00 P 0.00 0.00 0.00 32.14 +1.84 144 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
24APR26 112.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
24APR26 115.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
24APR26 117.50 P 0.12 0.12 0.12 0.04 - 42 25 25 -
24APR26 120.00 P 0.17 0.17 0.17 0.07 - 41 5 5 -
24APR26 122.50 P 0.29 0.30 0.29 0.13 - 40 9 9 -
24APR26 125.00 P 0.45 0.45 0.38 0.24 - 39 165 165 -
24APR26 127.50 P 0.63 0.64 0.58 0.42 - 38 155 140 -
24APR26 130.00 P 0.88 0.88 0.75 0.70 - 37 125 94 -
24APR26 132.50 P 1.18 1.44 1.18 1.13 - 36 61 38 -
24APR26 135.00 P 1.82 2.13 1.80 1.70 - 34 79 61 -
24APR26 137.50 P 2.89 2.89 2.89 2.55 - 33 24 24 -
24APR26 140.00 P 0.00 0.00 0.00 3.74 - 32 5 5 -
24APR26 142.50 P 0.00 0.00 0.00 5.31 - 32 0 0 -
24APR26 145.00 P 0.00 0.00 0.00 7.42 - 36 0 0 -
24APR26 147.50 P 0.00 0.00 0.00 9.24 - 32 0 0 -
24APR26 150.00 P 0.00 0.00 0.00 11.52 - 34 0 0 -
24APR26 152.50 P 0.00 0.00 0.00 13.85 - 34 0 0 -
24APR26 155.00 P 0.00 0.00 0.00 16.26 - 34 0 0 -
24APR26 157.50 P 0.00 0.00 0.00 19.26 - 55 0 0 -
24APR26 160.00 P 0.00 0.00 0.00 21.84 - 62 0 0 -
24APR26 162.50 P 0.00 0.00 0.00 24.41 - 68 0 0 -
24APR26 165.00 P 0.00 0.00 0.00 26.99 - 75 0 0 -
24APR26 167.50 P 0.00 0.00 0.00 29.56 - 81 0 0 -
24APR26 170.00 P 0.00 0.00 0.00 32.14 - 88 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 472 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,365 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 1,696 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 1,181 0
29APR26 107.50 P 0.07 0.07 0.07 0.01 -0.05 44 121 1,181 -96
29APR26 110.00 P 0.09 0.09 0.09 0.02 -0.06 44 27 1,441 0
29APR26 112.50 P 0.15 0.15 0.15 0.03 -0.08 42 50 1,805 -50
29APR26 115.00 P 0.00 0.00 0.00 0.05 -0.10 40 0 1,757 0
29APR26 117.50 P 0.28 0.28 0.26 0.08 -0.13 39 84 2,435 -76
29APR26 120.00 P 0.29 0.37 0.29 0.14 -0.15 38 49 3,351 +1
29APR26 122.50 P 0.47 0.49 0.42 0.24 -0.15 37 188 2,097 -3
29APR26 125.00 P 0.60 0.64 0.55 0.40 -0.13 36 1,022 3,127 -689
29APR26 127.50 P 0.84 0.88 0.78 0.64 -0.10 36 705 2,557 -291
29APR26 130.00 P 1.14 1.25 1.06 0.99 -0.04 35 260 2,644 -53
29APR26 132.50 P 1.68 1.80 1.44 1.47 +0.06 34 321 2,431 -41
29APR26 135.00 P 2.40 2.60 2.09 2.09 +0.15 32 413 2,145 +6
29APR26 137.50 P 3.48 3.56 2.89 2.94 +0.31 31 716 900 -324
29APR26 140.00 P 4.48 4.70 4.48 4.16 +0.44 30 40 1,976 0
29APR26 142.50 P 6.35 6.35 6.35 5.91 +0.79 32 5 1,221 0
29APR26 145.00 P 0.00 0.00 0.00 7.43 +0.61 30 0 1,570 0
29APR26 147.50 P 0.00 0.00 0.00 9.67 +0.90 33 0 739 0
29APR26 150.00 P 12.12 12.56 12.12 11.71 +0.75 32 36 91 +30
29APR26 152.50 P 0.00 0.00 0.00 13.98 +0.85 32 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 16.34 +0.88 32 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 19.33 +1.46 47 0 30 0
29APR26 160.00 P 22.12 22.12 22.12 21.86 +1.54 52 4 342 0
29APR26 162.50 P 0.00 0.00 0.00 24.41 +1.61 57 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.99 +1.44 63 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.56 +1.76 68 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 32.14 +1.59 73 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 33.70 +0.68 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.97 +1.40 77 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.81 +0.79 60 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 0.00 0.00 0.00 0.01 0.00 40 0 164 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 335 0
28MAY26 97.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 722 0
28MAY26 100.00 P 0.24 0.26 0.24 0.04 -0.01 38 10 778 0
28MAY26 102.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 523 0
28MAY26 107.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 1,367 0
28MAY26 110.00 P 0.54 0.56 0.54 0.20 -0.03 35 31 1,036 +10
28MAY26 112.50 P 0.67 0.69 0.67 0.30 -0.03 35 112 861 -100
28MAY26 115.00 P 0.86 0.86 0.86 0.44 -0.03 34 90 1,565 -30
28MAY26 117.50 P 1.04 1.04 1.03 0.63 -0.02 34 130 2,057 -100
28MAY26 120.00 P 1.26 1.35 1.19 0.87 0.00 33 166 6,746 +60
28MAY26 122.50 P 1.59 1.66 1.53 1.20 +0.02 33 225 1,424 +156
28MAY26 125.00 P 1.86 2.03 1.83 1.63 +0.06 33 136 4,107 -123
28MAY26 127.50 P 2.45 2.50 2.42 2.16 +0.13 32 19 535 +19
28MAY26 130.00 P 2.91 3.20 2.82 2.82 +0.27 32 30 1,030 +4
28MAY26 132.50 P 4.01 4.01 4.01 3.50 +0.32 31 1 409 0
28MAY26 135.00 P 4.77 4.96 4.37 4.37 +0.38 30 15 630 +2
28MAY26 137.50 P 5.85 6.12 5.85 5.42 +0.40 30 34 603 +33
28MAY26 140.00 P 7.01 7.50 6.73 6.73 +0.52 30 46 347 0
28MAY26 142.50 P 0.00 0.00 0.00 8.14 +0.45 29 0 110 0
28MAY26 145.00 P 0.00 0.00 0.00 9.99 +0.78 30 0 121 0
28MAY26 147.50 P 0.00 0.00 0.00 11.48 +0.51 28 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 13.73 +0.84 30 0 67 0
28MAY26 152.50 P 0.00 0.00 0.00 15.72 +0.81 30 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 17.70 +0.61 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.20 +0.90 31 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 22.94 +1.48 36 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 24.98 +1.20 34 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 27.33 +0.96 35 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.56 +0.88 32 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 32.14 +0.84 36 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 34.47 +1.16 34 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.97 +0.01 36 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 39.34 +0.99 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 977 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 0.00 0.00 0.00 0.01 0.00 48 0 592 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 0.00 0.00 0.00 0.01 0.00 41 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 0.00 39 0 4,527 0
29JUN26 87.50 P 0.31 0.31 0.31 0.03 0.00 38 14 7,759 -14
29JUN26 90.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 4,108 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.02 38 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 +0.01 37 2 3,049 0
29JUN26 97.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 1,030 0
29JUN26 100.00 P 0.66 0.66 0.62 0.19 +0.04 36 109 5,401 +100
29JUN26 102.50 P 0.72 0.72 0.72 0.25 +0.04 35 1 3,570 +1
29JUN26 105.00 P 0.83 0.90 0.83 0.35 +0.05 35 15 781 +15
29JUN26 107.50 P 0.96 0.96 0.96 0.47 +0.07 34 1 1,375 0
29JUN26 110.00 P 0.00 0.00 0.00 0.62 +0.07 34 0 4,248 0
29JUN26 112.50 P 0.00 0.00 0.00 0.82 +0.10 34 0 2,529 0
29JUN26 115.00 P 1.58 1.58 1.58 1.05 +0.10 33 1 4,502 0
29JUN26 117.50 P 0.00 0.00 0.00 1.37 +0.13 33 0 2,471 0
29JUN26 120.00 P 2.12 2.15 2.10 1.74 +0.17 32 7 2,538 +5
29JUN26 122.50 P 2.52 2.52 2.52 2.16 +0.16 32 12 2,250 0
29JUN26 125.00 P 3.01 3.15 2.88 2.71 +0.20 31 202 2,275 -69
29JUN26 127.50 P 3.56 3.77 3.53 3.33 +0.25 31 165 845 -150
29JUN26 130.00 P 4.22 4.44 3.94 4.03 +0.29 30 101 2,407 -17
29JUN26 132.50 P 5.07 5.15 5.05 4.77 +0.30 29 44 656 +42
29JUN26 135.00 P 5.97 6.18 5.68 5.67 +0.33 29 78 4,319 -9
29JUN26 137.50 P 7.10 7.40 7.00 6.73 +0.40 28 25 781 +22
29JUN26 140.00 P 8.42 8.42 8.42 7.96 +0.41 28 1 820 +1
29JUN26 142.50 P 0.00 0.00 0.00 9.34 +0.42 28 0 272 0
29JUN26 145.00 P 0.00 0.00 0.00 10.94 +0.42 28 0 252 0
29JUN26 147.50 P 0.00 0.00 0.00 12.65 +0.57 27 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 14.47 +0.60 27 0 144 0
29JUN26 152.50 P 0.00 0.00 0.00 16.37 +0.61 27 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 18.40 +0.67 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 21.11 +1.32 31 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 22.94 +1.06 29 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 25.68 +1.53 32 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 28.05 +1.68 34 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 30.44 +1.76 35 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 32.85 +1.55 36 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 34.87 +1.24 33 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 37.74 +0.78 38 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 40.19 +1.84 40 0 10 0
30JUL26 92.50 P 0.68 0.68 0.68 0.17 +0.03 36 5 47 -5
30JUL26 95.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.30 +0.04 35 0 3 0
30JUL26 100.00 P 0.93 0.93 0.93 0.41 +0.07 35 6 37 +6
30JUL26 102.50 P 0.00 0.00 0.00 0.52 +0.07 34 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.68 +0.09 34 0 33 0
30JUL26 107.50 P 0.00 0.00 0.00 0.86 +0.11 34 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 1.08 +0.11 33 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 1.35 +0.14 33 0 78 0
30JUL26 115.00 P 2.10 2.12 2.04 1.67 +0.15 32 230 232 +143
30JUL26 117.50 P 0.00 0.00 0.00 2.06 +0.19 32 0 292 0
30JUL26 120.00 P 2.93 2.93 2.80 2.48 +0.18 31 58 178 +58
30JUL26 122.50 P 0.00 0.00 0.00 3.03 +0.23 31 0 369 0
30JUL26 125.00 P 3.96 3.96 3.96 3.60 +0.24 31 10 3,334 0
30JUL26 127.50 P 4.64 4.64 4.64 4.23 +0.24 30 2 191 0
30JUL26 130.00 P 0.00 0.00 0.00 4.92 +0.29 29 0 36 0
30JUL26 132.50 P 6.03 6.04 6.03 5.74 +0.31 29 2 161 +2
30JUL26 135.00 P 6.98 7.15 6.98 6.67 +0.35 28 63 1,440 +60
30JUL26 137.50 P 8.18 8.18 8.13 7.75 +0.37 28 3 3 +3
30JUL26 140.00 P 9.42 9.42 9.42 8.97 +0.42 27 1 32 0
30JUL26 142.50 P 0.00 0.00 0.00 10.40 +0.51 27 0 195 0
30JUL26 145.00 P 0.00 0.00 0.00 11.89 +0.52 27 0 17 0
30JUL26 147.50 P 0.00 0.00 0.00 13.65 +0.69 27 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.37 +0.65 27 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.22 +0.71 27 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.14 +0.73 27 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.17 +0.79 27 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.25 +0.81 27 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.89 +1.31 29 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 28.14 +1.56 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 30.44 +1.57 30 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 32.85 +1.41 31 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 35.07 +1.44 31 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 37.74 +0.78 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 669 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.16 +0.03 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 720 0
29SEP26 90.00 P 1.07 1.07 1.07 0.29 +0.05 34 100 252 +92
29SEP26 92.50 P 0.00 0.00 0.00 0.37 +0.06 33 0 609 0
29SEP26 95.00 P 0.00 0.00 0.00 0.48 +0.07 33 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.62 +0.10 33 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.78 +0.10 32 0 687 0
29SEP26 102.50 P 1.78 1.78 1.78 0.98 +0.14 32 1 1,528 +1
29SEP26 105.00 P 2.00 2.00 2.00 1.21 +0.13 32 1 2,940 -1
29SEP26 107.50 P 2.16 2.16 2.16 1.48 +0.17 31 1 589 +1
29SEP26 110.00 P 2.50 2.50 2.50 1.81 +0.18 31 2 4,886 +2
29SEP26 112.50 P 0.00 0.00 0.00 2.17 +0.21 31 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 2.61 +0.21 31 0 2,029 0
29SEP26 117.50 P 3.79 3.79 3.67 3.09 +0.25 30 31 1,854 +29
29SEP26 120.00 P 4.16 4.25 4.05 3.67 +0.26 30 5 1,315 +2
29SEP26 122.50 P 4.67 4.74 4.67 4.27 +0.28 30 2 3,193 0
29SEP26 125.00 P 5.39 5.52 5.30 5.01 +0.31 29 1,044 2,719 +980
29SEP26 127.50 P 0.00 0.00 0.00 5.75 +0.31 29 0 463 0
29SEP26 130.00 P 6.94 6.94 6.94 6.67 +0.36 29 1 801 +1
29SEP26 132.50 P 0.00 0.00 0.00 7.59 +0.35 29 0 1,210 0
29SEP26 135.00 P 8.90 8.90 8.90 8.63 +0.43 28 1 668 0
29SEP26 137.50 P 0.00 0.00 0.00 9.74 +0.44 28 0 901 0
29SEP26 140.00 P 0.00 0.00 0.00 10.97 +0.47 28 0 4,655 0
29SEP26 142.50 P 0.00 0.00 0.00 12.36 +0.57 28 0 70 0
29SEP26 145.00 P 0.00 0.00 0.00 13.75 +0.50 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 15.31 +0.50 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 17.18 +0.73 28 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 18.80 +0.62 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 20.31 +0.58 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 22.21 +0.57 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 24.89 +1.31 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 27.00 +1.32 29 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 29.15 +1.45 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 31.39 +1.54 30 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 33.67 +1.65 30 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 35.82 +1.60 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 38.08 +1.12 30 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 40.78 +2.03 32 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.21 +0.14 32 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.29 +0.20 32 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.36 +0.23 32 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.47 +0.30 31 0 119 0
30DEC26 90.00 P 1.59 1.59 1.59 0.59 +0.34 31 14 196 +14
30DEC26 92.50 P 0.00 0.00 0.00 0.75 +0.42 31 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 0.92 +0.47 31 0 1,055 0
30DEC26 97.50 P 0.00 0.00 0.00 1.14 +0.53 30 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 1.38 +0.60 30 0 2,660 0
30DEC26 102.50 P 0.00 0.00 0.00 1.66 +0.64 30 0 228 0
30DEC26 105.00 P 3.10 3.10 3.10 2.00 +0.72 30 2 133 -2
30DEC26 107.50 P 0.00 0.00 0.00 2.35 +0.73 30 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 2.80 +0.82 29 0 797 0
30DEC26 112.50 P 0.00 0.00 0.00 3.25 +0.81 29 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 3.80 +0.87 29 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 4.39 +0.86 29 0 254 0
30DEC26 120.00 P 0.00 0.00 0.00 5.03 +0.86 29 0 677 0
30DEC26 122.50 P 0.00 0.00 0.00 5.78 +0.87 28 0 294 0
30DEC26 125.00 P 0.00 0.00 0.00 6.53 +0.81 28 0 812 0
30DEC26 127.50 P 7.98 7.98 7.98 7.43 +0.84 28 1 238 0
30DEC26 130.00 P 0.00 0.00 0.00 8.36 +0.76 28 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 9.36 +0.74 28 0 165 0
30DEC26 135.00 P 10.78 11.04 10.78 10.48 +0.67 27 4 68 +4
30DEC26 137.50 P 0.00 0.00 0.00 11.61 +0.59 27 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 12.89 +0.74 27 0 312 0
30DEC26 142.50 P 0.00 0.00 0.00 14.24 +0.49 27 0 19 0
30DEC26 145.00 P 0.00 0.00 0.00 15.70 +0.48 27 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 17.23 +0.60 27 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 19.08 +1.11 27 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 20.84 +1.21 28 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 22.67 +1.25 28 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 24.51 +1.20 28 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.49 +1.27 28 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 28.49 +1.07 28 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 30.53 +1.13 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.67 +1.25 29 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 34.84 +1.55 29 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 36.81 +1.16 29 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 38.16 +0.40 26 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 41.51 +1.56 30 0 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.73 +0.01 28 0 48 0
30MAR27 92.50 P 0.00 0.00 0.00 0.91 +0.01 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 1.15 +0.03 28 0 100 0
30MAR27 97.50 P 3.21 3.21 3.18 1.41 +0.03 28 4 9 +2
30MAR27 100.00 P 0.00 0.00 0.00 1.72 +0.05 28 0 164 0
30MAR27 102.50 P 0.00 0.00 0.00 2.09 +0.06 28 0 52 0
30MAR27 105.00 P 4.05 4.05 4.05 2.48 +0.09 28 6 231 +5
30MAR27 107.50 P 0.00 0.00 0.00 2.97 +0.11 28 0 153 0
30MAR27 110.00 P 4.94 4.94 4.94 3.46 +0.12 28 1 354 +1
30MAR27 112.50 P 5.91 5.91 5.72 4.06 +0.16 28 4 129 -2
30MAR27 115.00 P 0.00 0.00 0.00 4.70 +0.17 28 0 92 0
30MAR27 117.50 P 0.00 0.00 0.00 5.38 +0.21 28 0 230 0
30MAR27 120.00 P 7.60 7.60 7.60 6.19 +0.24 28 25 953 +25
30MAR27 122.50 P 0.00 0.00 0.00 7.01 +0.26 28 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 7.93 +0.34 28 0 1,073 0
30MAR27 127.50 P 10.10 10.10 10.10 8.93 +0.35 28 3 113 +3
30MAR27 130.00 P 11.11 11.11 11.11 9.94 +0.36 28 2 773 +2
30MAR27 132.50 P 0.00 0.00 0.00 11.10 +0.45 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 12.31 +0.47 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 13.52 +0.48 28 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 14.90 +0.56 28 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 16.32 +0.59 28 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.81 +0.62 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.45 +0.71 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.14 +0.86 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 22.84 +0.79 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.63 +0.86 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.51 +0.90 29 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 28.40 +0.93 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.31 +0.96 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.35 +1.01 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.41 +1.04 30 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.48 +1.06 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.60 +1.08 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.80 +1.11 31 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 43.01 +1.12 31 0 5 0
TOTAL PUT 9,866 220,975 +345
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 0.00 85 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.30 0.00 81 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.05 0.00 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.80 0.00 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.55 0.00 52 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.30 0.00 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 0.00 35 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 -0.01 11 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.12 0.00 15 0 877 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 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
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 10.00 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 2.40 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 0.00 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 0.00 14 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.57 -0.01 14 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 0.00 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.18 -0.01 14 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.01 15 0 768 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 15 0 857 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 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 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.01 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 0.00 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.36 0.00 14 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 0.00 15 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.01 14 0 671 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 0.00 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 0.00 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.37 0.00 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.01 16 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.12 0.00 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 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 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 0.00 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 0.00 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 0.00 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 -0.01 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -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 0.03 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 0.00 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 0.00 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.66 0.00 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 0.00 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 0.00 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 16 0 68 0
30DEC26 7.75 C 0.20 0.20 0.20 0.19 0.00 16 1 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 16 0 94 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.90 0.00 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 0.00 17 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 -0.01 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.01 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 0.00 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 0.04 -0.01 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 1 9,908 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 0.00 18 0 1,384 0
29APR26 7.25 P 0.09 0.09 0.08 0.08 0.00 16 35 827 +25
29APR26 7.50 P 0.00 0.00 0.00 0.24 0.00 17 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.46 0.00 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.71 0.00 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.24 +0.03 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 +0.03 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 +0.03 68 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 +0.03 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.24 +0.03 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 +0.03 87 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.74 +0.03 93 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 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 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 146 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 1,301 0
28MAY26 7.25 P 0.00 0.00 0.00 0.14 +0.01 16 0 430 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 0.00 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.47 -0.01 14 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.71 0.00 0 0 14 0
28MAY26 8.25 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.24 +0.03 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.49 +0.03 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.74 +0.03 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 +0.03 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.24 +0.03 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.49 +0.03 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.03 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 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 0.32 0.32 0.32 0.30 0.00 16 3 85 +3
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.01 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 0.00 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 0.00 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 +0.03 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 +0.02 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.17 +0.02 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 +0.03 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.92 +0.03 39 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 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.19 0.00 15 0 30 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 0.00 16 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.51 0.00 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 0.00 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 0.00 15 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 0.00 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.43 +0.03 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 +0.02 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 +0.02 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 +0.02 29 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 0.00 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 0.13 0.13 0.13 0.11 0.00 18 10 305 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.18 0.00 17 0 797 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.01 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 0.00 18 0 45 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 0.00 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 0.00 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.71 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.22 +0.01 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.02 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.03 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 +0.02 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.17 0.17 0.17 0.15 0.00 17 77 295 +77
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 17 0 486 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 0.00 17 0 71 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 0.00 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 0.00 17 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 0.00 17 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 0.00 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 +0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.97 +0.02 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 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 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 17 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 0.00 17 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 0.00 17 0 505 0
30MAR27 7.25 P 0.53 0.53 0.53 0.52 0.00 17 2 432 +2
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.01 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 0.00 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 0.00 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 0.00 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.23 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 +0.02 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.02 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.98 +0.03 30 0 0 0
TOTAL PUT 127 15,584 +117
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$ 30.26
29APR26 19.50 C 0.00 0.00 0.00 10.78 -0.48 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.28 -0.48 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.28 -0.49 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.28 -0.49 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.28 -0.49 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.28 -0.49 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.29 -0.48 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.29 -0.48 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.30 -0.48 26 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.36 -0.45 28 0 50 0
29APR26 29.00 C 1.42 1.46 1.42 1.55 -0.40 29 24 115 -19
29APR26 30.00 C 0.76 0.76 0.76 0.85 -0.33 27 30 208 -30
29APR26 31.00 C 0.31 0.35 0.31 0.40 -0.20 27 5 452 -3
29APR26 32.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 625 0
29APR26 33.00 C 0.04 0.04 0.04 0.05 -0.05 26 2 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29APR26 43.00 C 0.01 0.01 0.01 0.01 0.00 66 18 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.32 -0.48 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.32 -0.49 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.32 -0.49 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.33 -0.48 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.33 -0.44 20 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.35 -0.44 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.38 -0.47 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.45 -0.45 25 0 15 0
28MAY26 28.00 C 2.40 2.40 2.40 2.60 -0.41 25 15 41 -15
28MAY26 29.00 C 0.00 0.00 0.00 1.89 -0.36 26 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 1.26 -0.29 25 0 139 0
28MAY26 31.00 C 0.67 0.67 0.67 0.78 -0.21 25 15 125 +15
28MAY26 32.00 C 0.45 0.45 0.45 0.46 -0.14 25 3 191 +3
28MAY26 33.00 C 0.00 0.00 0.00 0.26 -0.09 25 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.82 -0.48 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.32 -0.48 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.82 -0.48 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.32 -0.49 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.82 -0.49 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.33 -0.48 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.33 -0.48 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.33 -0.49 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.34 -0.47 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.35 -0.44 26 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.37 -0.45 25 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.42 -0.46 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.52 -0.43 25 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.70 -0.40 25 0 79 0
29JUN26 29.00 C 0.00 0.00 0.00 2.02 -0.34 26 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.41 -0.29 25 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.95 -0.23 25 0 77 0
29JUN26 32.00 C 0.53 0.53 0.53 0.62 -0.17 25 2 86 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 -0.11 25 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.23 -0.09 25 0 318 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 254 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 162 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 41 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.33 -0.48 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.33 -0.48 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.33 -0.49 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.34 -0.47 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.35 -0.46 24 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.38 -0.47 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.45 -0.45 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.58 -0.42 25 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.81 -0.38 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.17 -0.33 25 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.58 -0.30 25 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.13 -0.24 25 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.79 -0.17 25 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 0.55 -0.12 25 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.37 -0.09 25 0 71 0
30JUL26 35.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30JUL26 40.00 C 0.02 0.02 0.02 0.03 0.00 25 65 65 +65
29SEP26 18.50 C 0.00 0.00 0.00 11.82 -0.48 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.32 -0.49 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.82 -0.49 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.33 -0.48 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.33 -0.48 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.39 -0.43 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 7.34 -0.47 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.37 -0.44 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.38 -0.49 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.56 -0.43 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.77 -0.39 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.07 -0.34 25 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.47 -0.30 25 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.25 24 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.20 24 0 518 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 -0.17 24 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.14 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 -0.12 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.10 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.37 -0.08 24 0 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.06 24 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.82 -0.49 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.33 -0.48 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.33 -0.48 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.39 -0.43 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.37 -0.47 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.43 -0.46 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.56 -0.44 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.76 -0.41 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.05 -0.37 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.42 -0.33 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.78 -0.38 22 0 77 0
30DEC26 30.00 C 0.00 0.00 0.00 2.31 -0.24 23 0 41 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 -0.22 23 0 23 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 -0.21 23 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.17 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 -0.13 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 -0.12 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 -0.10 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 -0.08 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.40 -0.05 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.06 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.04 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 13 0
30DEC26 44.00 C 0.09 0.09 0.09 0.08 -0.02 23 65 65 +65
30MAR27 20.00 C 0.00 0.00 0.00 10.33 -0.48 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.34 -0.48 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.39 -0.45 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.44 -0.46 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.58 -0.42 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.79 -0.39 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.06 -0.36 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.39 -0.35 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.79 -0.32 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.16 -0.37 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.69 -0.23 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.27 -0.22 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.20 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.60 -0.16 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.32 -0.15 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 -0.12 23 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 -0.10 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.76 -0.07 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.64 -0.05 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.07 23 0 0 0
30MAR27 40.00 C 0.47 0.47 0.47 0.42 -0.05 23 30 35 +30
30MAR27 41.00 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
TOTAL CALL 274 11,333 +111
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.05 0.05 0.05 0.02 +0.01 29 8 81 -8
29APR26 28.00 P 0.00 0.00 0.00 0.07 +0.03 27 0 180 0
29APR26 29.00 P 0.00 0.00 0.00 0.23 +0.09 27 0 229 0
29APR26 30.00 P 0.62 0.62 0.62 0.57 +0.18 27 20 222 +10
29APR26 31.00 P 1.22 1.22 1.22 1.11 +0.27 27 15 468 +15
29APR26 32.00 P 1.96 1.96 1.96 1.88 +0.38 27 15 577 -15
29APR26 33.00 P 0.00 0.00 0.00 2.78 +0.45 28 0 80 0
29APR26 34.00 P 0.00 0.00 0.00 3.74 +0.47 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.74 +0.48 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.74 +0.48 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.74 +0.48 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.74 +0.48 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.74 +0.48 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.74 +0.48 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.74 +0.48 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.74 +0.48 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.74 +0.48 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.74 +0.48 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 33 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 0.02 +0.01 27 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 +0.04 25 0 28 0
28MAY26 28.00 P 0.30 0.30 0.30 0.27 +0.08 25 1 171 +1
28MAY26 29.00 P 0.57 0.57 0.57 0.54 +0.14 26 14 170 +14
28MAY26 30.00 P 0.92 0.92 0.92 0.92 +0.19 25 7 73 +7
28MAY26 31.00 P 0.00 0.00 0.00 1.46 +0.26 25 0 80 0
28MAY26 32.00 P 2.24 2.24 2.24 2.12 +0.34 24 15 108 0
28MAY26 33.00 P 0.00 0.00 0.00 2.94 +0.40 25 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.82 +0.44 25 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.76 +0.46 25 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.81 +0.55 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.74 +0.48 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.74 +0.48 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.74 +0.48 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.74 +0.48 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.74 +0.48 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.74 +0.48 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.74 +0.48 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.74 +0.48 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 41 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 141 0
29JUN26 25.00 P 0.18 0.18 0.18 0.11 +0.03 25 10 47 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.23 +0.07 26 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.42 +0.10 26 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.71 +0.15 26 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 1.11 +0.20 26 0 85 0
29JUN26 30.00 P 0.00 0.00 0.00 1.61 +0.24 26 0 162 0
29JUN26 31.00 P 2.27 2.27 2.27 2.19 +0.28 25 15 193 0
29JUN26 32.00 P 2.99 2.99 2.99 2.90 +0.32 25 15 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.73 +0.40 25 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.59 +0.42 25 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.66 +0.60 31 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.62 +0.56 34 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.59 +0.58 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.57 +0.58 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.42 +0.46 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.37 +0.49 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.36 +0.49 24 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.36 +0.49 28 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.35 +0.49 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.35 +0.49 29 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 26 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.36 +0.09 25 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.59 +0.12 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.91 +0.16 25 0 22 0
30JUL26 29.00 P 0.00 0.00 0.00 1.32 +0.20 25 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.82 +0.26 25 0 30 0
30JUL26 31.00 P 2.56 2.56 2.56 2.38 +0.27 24 10 21 0
30JUL26 32.00 P 0.00 0.00 0.00 3.06 +0.31 24 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 3.87 +0.37 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.70 +0.40 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.72 +0.57 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.62 +0.49 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.59 +0.54 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.59 +0.58 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.55 +0.57 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.51 +0.55 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.07 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 +0.10 25 0 102 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 +0.14 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.24 +0.18 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 +0.21 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.21 +0.25 26 0 528 0
29SEP26 31.00 P 0.00 0.00 0.00 2.74 +0.21 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.40 +0.32 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.13 +0.35 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.91 +0.37 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 +0.40 28 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.83 +0.43 29 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.77 +0.45 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.73 +0.46 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.72 +0.51 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.71 +0.52 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.68 +0.53 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.60 +0.49 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.63 +0.55 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.59 +0.57 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.04 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 +0.07 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.81 +0.10 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.13 24 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 +0.16 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 +0.20 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.25 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 3.09 +0.27 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.64 +0.29 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.35 +0.32 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.26 +0.51 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 +0.39 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 +0.41 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.87 +0.44 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 +0.46 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.72 +0.51 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.71 +0.52 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.68 +0.53 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.60 +0.49 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.63 +0.55 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.59 +0.57 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.53 +0.09 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.74 +0.10 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 +0.12 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 +0.16 23 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.75 +0.18 23 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.22 +0.22 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.75 +0.26 24 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.33 +0.28 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.87 +0.19 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.55 +0.33 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 +0.35 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.09 +0.39 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.96 +0.41 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.87 +0.44 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.73 +0.46 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.72 +0.51 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.71 +0.52 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.68 +0.53 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.60 +0.49 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.63 +0.55 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.59 +0.57 31 0 0 0
TOTAL PUT 145 8,550 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.07
29APR26 4.20 C 0.00 0.00 0.00 1.89 +0.08 99 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.68 +0.08 74 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.48 +0.08 64 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.38 +0.09 60 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.28 +0.08 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.18 +0.09 51 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.08 +0.09 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.83 +0.07 36 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.58 +0.06 26 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.40 +0.07 39 0 1,851 0
29APR26 6.00 C 0.17 0.21 0.17 0.23 +0.04 37 31 871 +30
29APR26 6.25 C 0.13 0.13 0.13 0.12 +0.02 37 1 858 +1
29APR26 6.50 C 0.05 0.06 0.05 0.06 +0.01 39 39 306 +3
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 328 0
29APR26 7.00 C 0.02 0.02 0.02 0.01 0.00 39 100 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 1.89 +0.08 52 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.68 +0.07 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.51 +0.09 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.41 +0.09 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.31 +0.09 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.09 +0.07 28 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.87 +0.08 34 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.64 +0.05 29 0 540 0
28MAY26 5.75 C 0.42 0.42 0.42 0.48 +0.06 33 30 60 -29
28MAY26 6.00 C 0.00 0.00 0.00 0.34 +0.06 34 0 429 0
28MAY26 6.25 C 0.17 0.17 0.17 0.21 +0.02 32 30 313 +30
28MAY26 6.50 C 0.11 0.14 0.11 0.14 +0.03 34 64 141 +20
28MAY26 6.75 C 0.07 0.07 0.07 0.09 +0.02 35 3 177 +3
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 120 0
28MAY26 7.25 C 0.04 0.04 0.04 0.03 +0.01 35 1 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 43 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 2.17 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.08 +0.06 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.82 +0.09 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.72 +0.09 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.58 +0.05 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.52 +0.09 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.41 +0.07 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.31 +0.07 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.21 +0.06 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.11 +0.05 26 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.72 +0.07 32 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.55 +0.05 32 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 614 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 +0.03 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 906 0
29JUN26 6.75 C 0.13 0.13 0.13 0.16 +0.02 34 5 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 619 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 210 0
29JUN26 7.50 C 0.07 0.07 0.07 0.05 +0.01 34 89 639 +89
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.60 +0.06 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.52 +0.08 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.41 +0.06 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.31 +0.06 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.22 +0.07 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.13 +0.07 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.92 +0.06 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.72 +0.07 33 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.57 +0.07 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.44 +0.05 36 0 333 0
30JUL26 6.25 C 0.00 0.00 0.00 0.32 +0.03 35 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.23 +0.03 35 0 120 0
30JUL26 6.75 C 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.91 +0.08 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.82 +0.09 47 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.72 +0.08 44 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.61 +0.07 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.53 +0.09 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 +0.06 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 +0.06 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.13 +0.06 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 +0.05 33 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.73 +0.04 31 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.04 32 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.46 +0.04 33 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 +0.03 34 0 1,498 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.01 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 34 0 148 0
29SEP26 7.75 C 0.07 0.07 0.07 0.07 0.00 34 2 180 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 34 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 1.92 +0.09 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.82 +0.08 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.72 +0.08 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.62 +0.08 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.08 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.42 +0.06 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 +0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.26 +0.08 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 +0.08 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 +0.05 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 +0.04 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.66 +0.07 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.54 +0.04 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.04 33 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 +0.05 33 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.04 33 0 97 0
30DEC26 7.00 C 0.25 0.25 0.25 0.24 +0.03 33 20 238 +4
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.03 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 +0.07 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 +0.07 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 +0.07 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.44 +0.07 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.34 +0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 +0.06 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.19 +0.07 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.02 +0.08 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 +0.06 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 +0.04 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.62 +0.04 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.04 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.03 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.02 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
TOTAL CALL 415 30,468 +151
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 157 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 217 0
29APR26 5.50 P 0.03 0.03 0.03 0.03 -0.01 40 40 673 0
29APR26 5.75 P 0.10 0.10 0.07 0.07 -0.02 38 40 885 0
29APR26 6.00 P 0.16 0.16 0.15 0.15 -0.05 36 20 347 +20
29APR26 6.25 P 0.00 0.00 0.00 0.30 -0.06 39 0 103 0
29APR26 6.50 P 0.00 0.00 0.00 0.49 -0.07 40 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.72 -0.07 46 0 12 0
29APR26 7.00 P 0.95 0.95 0.95 0.95 -0.09 48 7 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.22 -0.06 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.70 -0.11 73 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.20 -0.11 87 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.45 -0.11 93 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.69 -0.12 91 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.94 -0.12 96 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 122 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 36 0 174 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 626 0
28MAY26 5.50 P 0.09 0.09 0.09 0.07 -0.02 32 10 1,092 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 -0.02 33 0 350 0
28MAY26 6.00 P 0.00 0.00 0.00 0.24 -0.04 33 0 190 0
28MAY26 6.25 P 0.00 0.00 0.00 0.38 -0.06 33 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.56 -0.05 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.77 -0.04 37 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.99 -0.05 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.48 -0.06 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.73 -0.08 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.96 -0.10 54 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.23 -0.08 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.47 -0.09 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.73 -0.08 73 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.97 -0.09 74 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 33 0 134 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 35 0 133 0
29JUN26 5.25 P 0.09 0.09 0.09 0.08 -0.01 34 81 314 +13
29JUN26 5.50 P 0.16 0.16 0.16 0.14 -0.02 34 68 258 +68
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.03 33 0 370 0
29JUN26 6.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 136 0
29JUN26 6.25 P 0.00 0.00 0.00 0.47 -0.05 34 0 157 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 -0.05 35 0 106 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 -0.05 34 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.04 -0.06 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.26 -0.07 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.50 -0.07 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.74 -0.08 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.99 -0.08 49 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.25 -0.08 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.50 -0.07 58 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.75 -0.06 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.01 -0.05 66 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 0.00 35 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.01 34 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 -0.01 35 0 25 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 110 0
30JUL26 5.25 P 0.00 0.00 0.00 0.23 -0.03 34 0 60 0
30JUL26 5.50 P 0.00 0.00 0.00 0.34 -0.03 34 0 535 0
30JUL26 5.75 P 0.46 0.46 0.46 0.47 -0.03 34 30 180 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.62 -0.05 34 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.78 -0.08 32 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.98 -0.10 33 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.23 -0.06 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.45 -0.06 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.68 -0.05 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.91 -0.06 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.14 -0.06 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.38 -0.06 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.62 -0.06 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 33 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.03 33 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.02 33 0 122 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.02 33 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.03 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 -0.04 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.04 33 0 1,585 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.04 35 0 1,613 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 -0.04 34 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 -0.04 35 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 -0.07 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 -0.07 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.73 -0.03 38 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.95 -0.07 39 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 -0.05 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.07 41 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.63 -0.08 38 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.88 -0.05 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.12 -0.06 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.36 -0.05 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.01 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.01 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.02 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.02 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.04 31 0 76 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.05 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.03 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 -0.04 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 -0.03 35 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 -0.08 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 -0.08 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 -0.08 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.44 -0.05 36 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 -0.03 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.15 -0.03 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.02 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.01 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30MAR27 5.00 P 0.33 0.33 0.33 0.35 -0.02 31 5 30 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.45 -0.02 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.01 -0.03 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 -0.04 32 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.59 0.00 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.80 -0.04 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.01 -0.05 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 -0.08 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 -0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.70 -0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.93 -0.03 36 0 0 0
TOTAL PUT 301 21,344 +136
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$ 89.10
29APR26 52.50 C 0.00 0.00 0.00 36.65 -2.98 0 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 34.10 -2.97 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.62 -3.07 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.13 -2.98 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.80 -2.79 87 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.13 -3.05 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.77 -3.34 67 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.34 -2.86 65 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 17.09 -2.57 69 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.65 -2.85 62 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 12.48 -3.01 62 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 10.46 -2.71 62 0 76 0
29APR26 82.50 C 0.00 0.00 0.00 8.61 -2.30 62 0 163 0
29APR26 85.00 C 7.50 7.50 7.50 7.17 -1.95 65 1 255 0
29APR26 87.50 C 6.50 6.50 5.53 5.60 -2.18 63 23 150 +3
29APR26 90.00 C 5.20 5.30 4.20 4.29 -1.87 62 16 369 +3
29APR26 92.50 C 4.23 4.52 3.21 3.21 -1.82 61 6 102 +1
29APR26 95.00 C 3.30 3.60 2.55 2.55 -1.49 64 12 95 -1
29APR26 97.50 C 2.71 2.72 1.86 1.88 -1.24 63 18 139 -3
29APR26 100.00 C 1.90 2.20 1.45 1.36 -1.12 63 45 235 +5
29APR26 102.50 C 1.41 1.41 1.17 0.97 -0.94 63 3 45 +2
29APR26 105.00 C 1.18 1.18 0.84 0.68 -0.76 63 11 84 +4
29APR26 107.50 C 0.00 0.00 0.00 0.47 -0.60 63 0 48 0
29APR26 110.00 C 0.65 0.76 0.53 0.32 -0.46 63 6 89 -3
29APR26 112.50 C 0.00 0.00 0.00 0.21 -0.36 63 0 61 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 -0.27 63 0 93 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 -0.20 63 0 24 0
29APR26 120.00 C 0.32 0.32 0.32 0.06 -0.14 63 5 95 +5
29APR26 122.50 C 0.22 0.22 0.22 0.04 -0.10 63 1 22 0
29APR26 125.00 C 0.13 0.13 0.13 0.03 -0.07 64 11 30 +7
29APR26 127.50 C 0.00 0.00 0.00 0.02 -0.05 65 0 14 0
29APR26 130.00 C 0.12 0.12 0.12 0.01 -0.04 63 2 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29APR26 145.00 C 0.03 0.03 0.03 0.01 0.00 79 4 94 -4
28MAY26 55.00 C 0.00 0.00 0.00 34.67 -2.74 83 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.96 -3.19 66 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.55 -3.04 65 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.26 -3.17 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.09 -2.92 68 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.87 -2.75 67 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.63 -2.90 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.59 -2.37 65 0 43 0
28MAY26 75.00 C 0.00 0.00 0.00 16.97 -2.69 68 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.95 -2.41 65 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 13.19 -2.73 64 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 11.64 -2.56 64 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 10.22 -2.02 64 0 22 0
28MAY26 87.50 C 8.75 8.75 8.75 8.75 -2.40 63 1 47 +1
28MAY26 90.00 C 9.48 9.48 8.25 7.75 -1.77 64 2 53 +1
28MAY26 92.50 C 7.80 7.80 6.77 6.70 -1.48 64 3 10 +1
28MAY26 95.00 C 6.50 6.50 5.93 5.83 -1.47 64 3 75 +1
28MAY26 97.50 C 5.40 5.40 5.40 5.00 -1.41 64 1 74 0
28MAY26 100.00 C 4.47 4.47 4.38 4.38 -1.21 65 2 160 0
28MAY26 102.50 C 0.00 0.00 0.00 3.73 -1.13 65 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 3.16 -1.01 65 0 72 0
28MAY26 107.50 C 3.28 3.31 3.28 2.67 -0.90 65 3 61 -2
28MAY26 110.00 C 2.53 2.53 2.46 2.25 -0.80 65 3 39 +1
28MAY26 112.50 C 2.35 2.37 2.16 1.89 -0.70 65 24 24 +23
28MAY26 115.00 C 2.25 2.25 2.25 1.58 -0.62 65 1 79 0
28MAY26 117.50 C 0.00 0.00 0.00 1.32 -0.54 65 0 5 0
28MAY26 120.00 C 1.44 1.44 1.44 1.10 -0.47 65 1 6 -1
28MAY26 122.50 C 0.00 0.00 0.00 0.91 -0.41 65 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.76 -0.35 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.63 -0.30 65 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 0.52 -0.26 65 0 20 0
28MAY26 132.50 C 0.00 0.00 0.00 0.43 -0.22 65 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.35 -0.19 65 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.29 -0.16 65 0 2 0
28MAY26 140.00 C 0.63 0.63 0.52 0.24 -0.13 65 2 9 0
29JUN26 21.00 C 0.00 0.00 0.00 68.20 -3.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 67.37 -3.29 142 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 66.48 -2.83 149 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 65.54 -2.70 149 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 64.40 -3.06 132 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 63.26 -2.87 102 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 62.54 -3.08 135 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 61.26 -3.15 93 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 60.32 -2.99 104 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 59.16 -3.52 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 58.13 -3.38 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 57.15 -3.16 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 56.18 -3.54 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 55.32 -3.07 86 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 54.20 -3.45 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 53.50 -3.15 99 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 52.67 -3.13 106 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 51.68 -2.89 103 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 50.67 -3.16 100 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 49.31 -3.49 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 48.27 -3.22 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 47.32 -3.03 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 46.43 -2.77 74 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 45.38 -3.46 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.84 -2.97 90 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.43 -3.59 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.89 -2.85 86 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.93 -3.10 85 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.00 -2.88 84 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.56 -3.41 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.19 -3.20 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.22 -2.66 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.57 -3.31 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.66 -2.60 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.01 -3.14 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.12 -2.97 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 23.87 -2.67 62 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 21.90 -2.40 62 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 20.49 -2.67 66 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.21 -2.40 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.85 -1.85 64 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 15.01 -2.04 61 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.78 -2.22 63 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 12.57 -1.76 64 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 11.03 -2.49 62 0 43 0
29JUN26 90.00 C 10.58 10.58 9.96 9.96 -1.75 62 80 107 +61
29JUN26 92.50 C 0.00 0.00 0.00 8.94 -1.69 62 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 8.06 -1.60 62 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 7.26 -1.50 63 0 18 0
29JUN26 100.00 C 7.55 7.55 6.56 6.55 -1.40 63 2 62 0
29JUN26 102.50 C 0.00 0.00 0.00 5.83 -1.39 63 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 5.18 -1.33 63 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 4.59 -1.24 63 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 4.06 -1.14 63 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 3.48 -1.16 62 0 27 0
29JUN26 115.00 C 3.90 3.90 3.90 3.07 -1.06 62 1 55 -1
29JUN26 117.50 C 0.00 0.00 0.00 2.71 -0.86 62 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 2.38 -0.79 62 0 133 0
29JUN26 122.50 C 0.00 0.00 0.00 2.09 -0.73 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.84 -0.66 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.66 -0.55 63 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.41 -0.55 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.24 -0.49 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.08 -0.45 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.95 -0.40 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.83 -0.37 62 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 0.72 -0.34 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.63 -0.30 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.55 -0.27 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.48 -0.24 62 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.42 -0.22 62 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.36 -0.20 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.32 -0.17 62 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.28 -0.15 62 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.24 -0.14 62 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.21 -0.13 62 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.18 -0.11 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.16 -0.10 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.14 -0.09 62 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.13 -0.08 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.11 -0.07 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.10 -0.06 63 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.08 -0.06 62 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 -0.05 62 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.06 -0.05 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.05 -0.05 62 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.03 -0.05 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 35.55 -3.24 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.10 -3.27 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.35 -2.85 67 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.26 -2.50 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.22 -2.74 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.29 -2.68 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.45 -2.24 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.68 -2.12 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.73 -2.97 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.15 -2.93 61 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.70 -2.85 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 15.38 -2.79 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.50 -2.07 64 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 12.96 -2.18 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 11.92 -1.76 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 10.92 -1.72 62 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.04 -1.64 63 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 9.22 -1.55 63 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 8.48 -1.48 63 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 7.76 -1.44 63 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 7.06 -1.45 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 6.41 -1.39 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.82 -1.31 63 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 5.28 -1.23 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 4.78 - 63 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 53.17 -2.63 80 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 52.10 -2.90 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 51.18 -2.65 75 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 50.21 -2.61 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 49.27 -3.21 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 48.12 -3.09 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 47.43 -2.40 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 46.49 -3.25 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 45.55 -2.60 70 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.64 -2.42 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.76 -2.59 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.86 -3.17 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.74 -3.38 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 41.10 -2.45 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.12 -2.96 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.85 -2.45 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.69 -2.74 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 33.08 -2.37 66 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 31.16 -2.32 66 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 29.21 -2.11 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.65 -1.83 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.78 -2.61 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.95 -2.26 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 22.65 -2.31 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.94 -2.25 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.69 -2.09 62 0 20 0
29SEP26 82.50 C 0.00 0.00 0.00 18.77 -1.68 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 17.59 -2.07 64 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.14 -2.33 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.13 -1.71 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.20 -1.62 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.33 -1.56 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 12.52 -1.50 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 11.73 -1.48 63 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.06 -1.39 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.31 -1.43 64 0 16 0
29SEP26 107.50 C 9.91 9.91 9.91 9.61 -1.47 64 15 21 +15
29SEP26 110.00 C 0.00 0.00 0.00 8.96 -1.40 64 0 10 0
29SEP26 112.50 C 0.00 0.00 0.00 8.35 -1.33 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.77 -1.28 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 7.24 -1.22 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 6.74 -1.17 63 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 6.28 -1.11 63 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 5.85 -1.05 63 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.45 -1.00 63 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.07 -0.95 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 4.72 -0.91 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.39 -0.71 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.09 -0.68 63 0 102 0
29SEP26 140.00 C 4.69 4.69 4.69 3.81 -0.64 63 1 15 -1
29SEP26 142.50 C 0.00 0.00 0.00 3.55 -0.61 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.30 -0.58 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.07 -0.56 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.86 -0.63 63 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 2.67 -0.59 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.48 -0.48 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.31 -0.45 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.15 -0.43 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.01 -0.40 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.87 -0.39 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.74 -0.37 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.62 -0.41 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.47 -0.37 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.37 -0.35 62 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.31 -0.30 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.19 -0.32 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.11 -0.30 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.03 -0.29 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.97 -0.26 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.93 -0.26 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.84 -0.24 62 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.78 -0.23 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.73 -0.22 62 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.70 -0.21 63 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 44.07 -2.85 65 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.25 -2.82 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.67 -2.93 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.67 -2.56 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.30 -2.83 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 36.67 -2.70 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.07 -2.56 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.51 -2.34 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.65 -2.46 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.97 -2.27 62 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 28.78 -2.57 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.12 -2.73 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.76 -2.33 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 24.66 -2.08 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.12 -2.52 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 22.04 -2.23 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.27 -1.82 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.06 -1.94 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.92 -2.33 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.02 -1.65 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.18 -1.61 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.38 -1.55 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.63 -1.50 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 14.92 -1.45 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 14.17 -1.49 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.39 -1.60 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.76 -1.53 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 12.11 -1.47 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.49 -1.43 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.91 -1.37 63 0 0 0
30DEC26 120.00 C 11.40 11.40 11.40 10.35 -1.33 63 1 113 0
30DEC26 122.50 C 0.00 0.00 0.00 9.83 -1.28 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.33 -1.24 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.86 -1.19 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.41 -1.15 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.99 -1.11 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.58 -1.08 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.20 -1.04 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.84 -1.00 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.50 -0.96 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.18 -0.92 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.87 -0.89 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.58 -0.86 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.30 -0.83 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.04 -0.80 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.79 -0.77 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.56 -0.74 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.34 -0.71 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.12 -0.69 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.92 -0.66 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.73 -0.64 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 40.27 -2.76 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.54 -2.71 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.87 -2.71 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.46 -2.47 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.95 -2.50 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.47 -2.39 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.06 -2.28 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.72 -2.29 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.45 -2.23 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.24 -2.29 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.89 -2.33 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.99 -2.18 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.77 -2.21 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.80 -2.10 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.94 -2.29 62 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 21.01 -1.83 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 20.15 -2.03 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.38 -1.85 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.81 -1.59 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.03 -1.63 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 17.27 -1.68 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.54 -1.73 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 15.85 -1.78 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.18 -1.83 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.55 -1.79 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.94 -1.75 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.37 -1.70 63 0 4 0
TOTAL CALL 310 6,161 +118
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 67 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 0.00 63 0 129 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 0.00 63 0 90 0
29APR26 70.00 P 0.14 0.27 0.14 0.14 +0.01 63 6 143 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 +0.03 63 0 235 0
29APR26 75.00 P 0.63 0.63 0.54 0.49 +0.07 63 8 141 +6
29APR26 77.50 P 0.87 0.90 0.87 0.83 +0.13 63 2 240 +1
29APR26 80.00 P 1.28 1.40 1.00 1.26 +0.16 62 27 279 +2
29APR26 82.50 P 1.89 1.89 1.89 1.95 +0.35 63 1 249 0
29APR26 85.00 P 2.51 2.87 2.11 2.75 +0.47 62 18 241 +3
29APR26 87.50 P 3.74 3.88 3.21 3.74 +0.60 61 6 169 +1
29APR26 90.00 P 5.02 5.02 5.02 5.15 +1.00 63 1 183 -1
29APR26 92.50 P 6.68 6.85 5.81 6.65 +1.08 63 6 101 0
29APR26 95.00 P 0.00 0.00 0.00 8.30 +1.32 62 0 33 0
29APR26 97.50 P 0.00 0.00 0.00 10.14 +1.85 62 0 115 0
29APR26 100.00 P 0.00 0.00 0.00 12.14 +2.12 62 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 14.26 +2.01 62 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 16.48 +2.18 62 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 18.78 +2.03 63 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 21.35 +2.38 71 0 15 0
29APR26 112.50 P 0.00 0.00 0.00 23.68 +2.31 70 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.16 +2.75 74 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 28.59 +2.60 75 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.05 +2.67 77 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 33.51 +2.79 78 0 4 0
29APR26 125.00 P 0.00 0.00 0.00 36.04 +2.81 85 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 38.45 +2.94 80 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 40.90 +2.74 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 43.42 +2.90 82 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 45.90 +2.90 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 48.43 +2.93 91 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 50.95 +2.95 98 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 53.40 +2.73 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 55.90 +2.90 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.10 +0.03 65 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.17 +0.04 65 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.27 +0.06 64 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 0.42 +0.09 64 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.64 +0.14 65 0 18 0
28MAY26 67.50 P 0.82 0.94 0.82 0.92 +0.17 64 6 56 +4
28MAY26 70.00 P 1.27 1.27 1.27 1.27 +0.21 64 1 49 0
28MAY26 72.50 P 0.00 0.00 0.00 1.72 +0.26 64 0 69 0
28MAY26 75.00 P 1.91 2.29 1.91 2.27 +0.36 63 2 22 0
28MAY26 77.50 P 0.00 0.00 0.00 2.94 +0.46 63 0 107 0
28MAY26 80.00 P 0.00 0.00 0.00 3.76 +0.57 63 0 24 0
28MAY26 82.50 P 0.00 0.00 0.00 4.68 +0.65 63 0 110 0
28MAY26 85.00 P 0.00 0.00 0.00 5.84 +0.84 64 0 116 0
28MAY26 87.50 P 6.36 6.36 6.36 7.06 +0.95 64 2 45 +2
28MAY26 90.00 P 7.15 7.15 7.15 8.46 +1.10 64 2 92 -2
28MAY26 92.50 P 0.00 0.00 0.00 9.87 +1.14 64 0 42 0
28MAY26 95.00 P 0.00 0.00 0.00 11.61 +1.40 65 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 13.06 +1.21 64 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 14.68 +1.09 62 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 16.59 +1.70 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 18.36 +1.32 61 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.62 +2.04 63 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 23.18 +2.19 68 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.33 +2.22 68 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.23 +1.96 65 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.81 +2.43 69 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.06 +2.24 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 34.35 +2.42 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 36.62 +2.27 69 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 39.17 +2.55 73 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 41.53 +2.80 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 43.74 +2.31 68 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 46.37 +2.93 74 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 48.73 +2.99 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 51.21 +2.51 74 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 89 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 84 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 79 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 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 65 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 62 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 62 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 62 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 +0.02 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 +0.01 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 +0.03 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.38 +0.05 62 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.55 +0.06 62 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.78 +0.08 62 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.08 +0.13 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.51 +0.20 63 0 55 0
29JUN26 67.50 P 1.76 1.86 1.76 1.91 +0.22 62 3 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.47 +0.29 62 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 3.03 +0.33 61 0 22 0
29JUN26 75.00 P 0.00 0.00 0.00 3.72 +0.39 61 0 66 0
29JUN26 77.50 P 0.00 0.00 0.00 4.57 +0.52 61 0 84 0
29JUN26 80.00 P 0.00 0.00 0.00 5.52 +0.61 61 0 34 0
29JUN26 82.50 P 6.52 6.52 6.52 6.60 +0.71 61 2 138 +2
29JUN26 85.00 P 0.00 0.00 0.00 7.79 +0.80 62 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 9.11 +0.93 62 0 16 0
29JUN26 90.00 P 10.51 10.53 10.51 10.53 +1.01 62 60 60 +47
29JUN26 92.50 P 0.00 0.00 0.00 12.02 +1.08 63 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 13.64 +1.21 63 0 47 0
29JUN26 97.50 P 0.00 0.00 0.00 15.34 +1.30 63 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 16.74 +1.00 62 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 18.40 +0.79 61 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.35 +1.41 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.81 +1.97 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.70 +1.94 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.83 +2.01 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.86 +1.97 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.22 +2.24 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.01 +2.04 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 35.34 +1.67 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.47 +1.81 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.78 +1.85 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.98 +1.66 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 44.44 +2.04 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 47.08 +2.31 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 49.45 +2.45 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 51.57 +2.73 66 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 53.92 +2.32 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 56.35 +2.22 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 58.70 +2.72 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 61.13 +2.33 64 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 63.55 +2.29 64 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.96 +2.35 61 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.45 +2.58 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.93 +2.40 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 73.41 +2.64 62 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.90 +2.89 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 78.40 +2.74 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.90 +2.89 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 83.40 +2.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 86.00 +3.00 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 88.40 +2.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.90 +2.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 93.49 +2.99 78 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.90 +2.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 98.53 +3.03 83 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 100.95 +2.95 80 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 103.40 +2.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 105.90 +2.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 108.40 +2.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 110.90 +2.90 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.81 +0.07 63 0 2 0
30JUL26 57.50 P 0.00 0.00 0.00 1.09 +0.11 62 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 1.44 +0.11 62 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.87 +0.18 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 2.38 +0.26 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 2.95 +0.26 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 3.57 +0.29 62 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 4.25 +0.34 61 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 5.12 +0.50 61 0 18 0
30JUL26 77.50 P 0.00 0.00 0.00 6.01 +0.51 61 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 7.07 +0.66 61 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 8.22 +0.74 61 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.47 +0.83 61 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 10.82 +0.92 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.28 +1.02 62 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 13.81 +1.04 62 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.43 +1.17 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.13 +1.26 63 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.55 +0.99 62 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.32 +1.41 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.34 +1.60 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.22 +1.60 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.20 +1.20 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.19 +1.85 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.07 - 63 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.01 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 +0.02 62 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 +0.03 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.28 +0.03 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 +0.03 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.38 +0.05 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.05 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 +0.05 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.58 +0.06 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.68 +0.09 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.77 +0.09 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.86 +0.08 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.96 +0.09 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 +0.10 62 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.42 +0.09 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.84 +0.16 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.29 +0.16 63 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.85 +0.22 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.44 +0.27 62 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.12 +0.40 62 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.84 +0.48 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 5.63 +0.53 62 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.52 +0.46 62 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 7.49 +0.58 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 8.60 +0.65 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.73 +0.75 62 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 11.02 +0.82 62 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 12.29 +0.85 62 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 13.69 +0.93 62 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 15.17 +1.01 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 16.67 +1.02 62 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 18.29 +1.09 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 19.97 +1.16 63 0 23 0
29SEP26 100.00 P 21.22 21.65 21.22 21.00 +0.51 60 2 31 0
29SEP26 102.50 P 0.00 0.00 0.00 23.52 +1.72 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 24.74 +1.01 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.19 +1.75 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 28.87 +1.38 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 31.07 +1.47 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 32.57 +1.47 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.80 +1.74 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 36.99 +2.00 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 39.00 +1.94 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 41.00 +1.92 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.10 +1.81 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.20 +1.74 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 47.39 +1.43 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 49.56 +1.52 65 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 51.79 +1.64 65 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 54.01 +1.77 65 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 56.24 +2.27 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.50 +2.33 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.77 +1.97 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.06 +2.20 65 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.39 +2.22 66 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.67 +2.04 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.99 +2.15 65 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.30 +1.89 65 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 74.64 +1.95 65 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.17 +2.10 66 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 79.37 +2.00 65 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.79 +2.18 65 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 84.24 +2.21 66 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.57 +2.20 65 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.93 +2.11 64 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.34 +2.15 64 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.78 +2.11 64 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.16 +2.29 63 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.79 +2.30 66 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.23 +2.43 66 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.66 +2.47 66 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.06 +2.48 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.52 +2.49 65 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.12 +2.66 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.95 +0.18 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.14 +0.20 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.34 +0.21 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.83 +0.20 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 3.47 +0.33 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.05 +0.30 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.69 +0.33 62 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 5.43 +0.38 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.39 +0.59 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 7.31 +0.69 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.06 +0.47 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.08 +0.57 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.17 +0.57 61 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 11.33 +0.63 61 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.69 +0.85 62 0 1 0
30DEC26 82.50 P 13.88 13.88 13.88 13.99 +0.91 61 1 1 +1
30DEC26 85.00 P 0.00 0.00 0.00 15.36 +0.89 61 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 16.77 +0.92 62 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 18.29 +0.99 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 19.87 +1.05 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.47 +1.10 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.22 +1.18 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.89 +1.17 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.15 +2.01 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 28.38 +1.61 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 30.08 +1.51 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.16 +1.69 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 33.85 +1.27 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.99 +1.81 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 37.76 +1.30 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.96 +1.90 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 41.89 +1.84 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 43.83 +1.42 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.87 +1.34 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.97 +1.59 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 50.07 +1.53 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 52.19 +1.53 64 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 54.32 +1.58 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.74 +1.84 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.77 +1.75 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 60.95 +1.78 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 63.15 +1.81 65 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.51 +1.98 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 67.74 +2.01 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 69.82 +1.80 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.24 +1.88 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.51 +1.91 66 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 76.76 +2.00 66 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.05 +2.24 66 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 81.33 +2.14 66 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 83.65 +2.17 66 0 0 0
30MAR27 55.00 P 4.67 4.67 4.67 4.76 +0.25 62 1 2 +1
30MAR27 57.50 P 0.00 0.00 0.00 5.50 +0.32 62 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.28 +0.36 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.14 +0.42 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.06 +0.43 61 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.05 +0.44 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.06 +0.47 61 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 11.16 +0.53 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.33 +0.53 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.56 +0.59 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.85 +0.71 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 16.20 +0.79 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.62 +0.85 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.10 +0.80 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.64 +0.85 61 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 22.23 +0.89 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.87 +0.94 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.56 +0.98 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.18 +1.03 62 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.62 +1.95 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.43 +2.01 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.77 +1.40 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.59 +1.39 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.51 +1.46 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.41 +1.46 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.36 +1.48 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.33 +1.52 63 0 0 0
TOTAL PUT 157 7,229 +67
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$ 7.05
29APR26 4.70 C 0.00 0.00 0.00 2.35 -0.14 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.26 -0.13 83 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.16 -0.13 79 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.06 -0.13 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.80 -0.17 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 -0.18 55 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.32 -0.16 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.08 -0.16 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.86 -0.13 53 0 0 0
29APR26 6.50 C 0.68 0.68 0.68 0.66 -0.12 53 4 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.48 -0.12 52 0 1 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 -0.10 54 0 29 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 -0.09 53 0 18 0
29APR26 7.50 C 0.16 0.18 0.16 0.15 -0.07 53 10 304 +1
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.06 52 0 184 0
29APR26 8.00 C 0.07 0.07 0.06 0.06 -0.04 54 457 1,831 +414
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.03 52 0 347 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 511 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 581 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.37 -0.19 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.28 -0.18 60 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.18 -0.18 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 -0.19 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.84 -0.18 52 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 -0.17 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.39 -0.16 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 -0.15 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 -0.11 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 -0.10 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 -0.09 51 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 -0.09 51 0 74 0
28MAY26 7.25 C 0.00 0.00 0.00 0.43 -0.07 51 0 77 0
28MAY26 7.50 C 0.33 0.33 0.33 0.34 -0.06 51 1 73 +1
28MAY26 7.75 C 0.00 0.00 0.00 0.26 -0.06 51 0 225 0
28MAY26 8.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 721 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 -0.04 51 0 644 0
28MAY26 8.50 C 0.00 0.00 0.00 0.11 -0.03 51 0 100 0
28MAY26 8.75 C 0.10 0.10 0.10 0.08 -0.03 50 2 160 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 162 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.01 53 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.41 -0.15 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.31 -0.18 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.21 -0.18 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 -0.18 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.16 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.68 -0.17 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 -0.16 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.16 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 -0.15 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 -0.11 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 -0.08 51 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.09 50 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.08 50 0 39 0
29JUN26 7.50 C 0.48 0.48 0.48 0.49 -0.07 51 1 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.40 -0.07 50 0 105 0
29JUN26 8.00 C 0.34 0.34 0.34 0.33 -0.06 50 6 3,349 +5
29JUN26 8.25 C 0.28 0.28 0.28 0.27 -0.06 50 5 329 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.05 50 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.04 50 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.03 51 0 63 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.03 49 0 309 0
29JUN26 10.00 C 0.07 0.07 0.07 0.06 -0.02 50 74 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 50 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.43 -0.13 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.34 -0.15 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 -0.14 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.16 -0.14 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.96 -0.10 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.76 -0.15 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.15 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 -0.15 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 -0.14 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.07 -0.12 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.95 -0.08 51 0 0 0
30JUL26 7.00 C 0.84 0.84 0.79 0.82 -0.08 50 260 260 +260
30JUL26 7.25 C 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.52 -0.07 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.45 -0.06 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.39 -0.04 51 0 64 0
30JUL26 8.50 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.28 -0.03 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 -0.13 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.42 -0.12 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.12 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.18 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.12 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 -0.11 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 -0.11 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 -0.10 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.14 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 -0.13 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.13 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.03 -0.10 51 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.10 49 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.10 49 0 1,259 0
29SEP26 7.75 C 0.00 0.00 0.00 0.73 -0.07 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 -0.07 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.58 -0.06 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.06 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.45 -0.06 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.05 50 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.05 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.04 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.04 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.04 50 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.03 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.61 -0.12 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 -0.12 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.12 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.11 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.11 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.11 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 -0.11 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 -0.10 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.10 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.10 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.09 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.25 -0.10 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 -0.10 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 -0.08 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 -0.09 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.07 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.80 -0.07 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.73 -0.07 49 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 -0.06 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 -0.06 49 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 -0.06 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 -0.03 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 3 0
30DEC26 13.50 C 0.17 0.17 0.17 0.11 -0.02 49 2 2 0
30MAR27 4.70 C 0.00 0.00 0.00 2.73 -0.12 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.66 -0.12 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.59 -0.12 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 -0.12 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 -0.12 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.19 -0.12 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.04 -0.11 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.90 -0.11 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 -0.11 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.69 -0.11 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 -0.10 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 -0.06 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.35 -0.10 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 -0.10 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.17 -0.09 50 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.09 -0.08 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.01 -0.08 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 -0.08 49 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 -0.07 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.80 -0.07 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 -0.07 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 -0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 -0.06 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.05 49 0 5 0
TOTAL CALL 822 15,381 +686
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 0.00 56 0 153 0
29APR26 6.25 P 0.06 0.06 0.06 0.06 +0.01 55 1 177 0
29APR26 6.50 P 0.10 0.10 0.10 0.10 +0.01 52 5 322 0
29APR26 6.75 P 0.20 0.20 0.20 0.17 +0.02 51 1 113 +1
29APR26 7.00 P 0.31 0.31 0.28 0.27 +0.03 50 14 199 +9
29APR26 7.25 P 0.00 0.00 0.00 0.41 +0.04 50 0 197 0
29APR26 7.50 P 0.59 0.59 0.59 0.59 +0.07 52 2 229 0
29APR26 7.75 P 0.00 0.00 0.00 0.78 +0.08 51 0 207 0
29APR26 8.00 P 0.00 0.00 0.00 1.00 +0.10 53 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 1.24 +0.12 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.48 +0.16 62 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 +0.14 65 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.95 +0.12 0 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.21 +0.14 70 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.46 +0.14 75 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 +0.13 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 50 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.04 0.00 50 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 +0.01 50 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.12 +0.02 52 0 70 0
28MAY26 6.25 P 0.00 0.00 0.00 0.18 +0.03 51 0 22 0
28MAY26 6.50 P 0.00 0.00 0.00 0.25 +0.03 50 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.34 +0.03 49 0 91 0
28MAY26 7.00 P 0.00 0.00 0.00 0.46 +0.04 50 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.59 +0.05 49 0 75 0
28MAY26 7.50 P 0.75 0.75 0.75 0.76 +0.06 50 2 44 0
28MAY26 7.75 P 0.00 0.00 0.00 0.94 +0.07 51 0 335 0
28MAY26 8.00 P 0.00 0.00 0.00 1.12 +0.09 50 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 1.35 +0.15 54 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.55 +0.13 52 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.78 +0.12 54 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.00 +0.14 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.25 +0.17 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.47 +0.15 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.73 +0.15 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.96 +0.13 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.95 +0.13 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.45 +0.13 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 0.02 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 50 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.01 50 0 15 0
29JUN26 6.00 P 0.20 0.21 0.20 0.21 +0.02 50 101 117 +101
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.02 49 0 17 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 +0.03 49 0 44 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 +0.03 49 0 83 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 +0.04 49 0 655 0
29JUN26 7.25 P 0.00 0.00 0.00 0.73 +0.04 49 0 57 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 +0.06 49 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.06 +0.08 49 0 183 0
29JUN26 8.00 P 0.00 0.00 0.00 1.26 +0.11 51 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.46 +0.12 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 +0.12 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 +0.11 51 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 +0.15 53 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 +0.15 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 +0.14 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 +0.16 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 +0.17 54 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.13 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.96 +0.13 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 +0.01 51 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 +0.01 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.22 +0.02 50 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
30JUL26 6.25 P 0.38 0.38 0.38 0.37 +0.04 49 9 9 +9
30JUL26 6.50 P 0.00 0.00 0.00 0.46 +0.03 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.58 +0.05 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.71 +0.06 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.85 +0.06 49 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 +0.06 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.17 +0.08 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.35 +0.09 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.55 +0.12 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.73 +0.11 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.94 +0.13 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.16 +0.15 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.36 +0.13 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.58 +0.14 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 +0.03 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.05 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.05 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.07 50 0 1,537 0
29SEP26 7.25 P 0.00 0.00 0.00 1.03 +0.07 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.06 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.06 48 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 +0.07 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.09 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.11 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.10 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.28 +0.13 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.48 +0.11 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.12 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.13 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.09 +0.10 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.56 +0.11 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.02 +0.11 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.49 +0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 +0.12 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.46 +0.12 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.95 +0.12 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.03 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.03 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.49 +0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.04 49 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 +0.04 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 +0.05 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.06 +0.05 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.07 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.07 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.07 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.09 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.10 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.05 +0.11 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.11 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.08 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.62 +0.09 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.82 +0.08 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.02 +0.08 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.25 +0.07 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.67 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.11 +0.10 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.56 +0.10 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.03 +0.11 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.50 +0.11 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.98 +0.12 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.47 +0.12 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 +0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.03 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.05 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.04 48 0 1 0
30MAR27 6.50 P 0.94 0.94 0.94 0.95 +0.04 48 1 31 +1
30MAR27 6.75 P 1.03 1.03 1.03 1.08 +0.05 48 5 19 +5
30MAR27 7.00 P 0.00 0.00 0.00 1.21 +0.05 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 +0.05 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.06 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.68 +0.07 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.83 +0.06 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 +0.05 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.20 +0.06 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.38 +0.06 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.57 +0.06 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.76 +0.07 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.96 +0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 +0.08 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 +0.07 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.78 +0.09 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.09 48 0 0 0
TOTAL PUT 141 15,463 +126
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 24.43 -0.03 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.94 -0.02 24 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.44 -0.03 18 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.94 -0.03 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.44 -0.03 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.95 -0.02 13 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.45 -0.03 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.95 -0.03 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.46 -0.03 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.03 -0.06 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.39 -0.06 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.02 -0.01 5 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 177.50 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 67.23 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.75 -0.01 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.26 -0.02 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.77 -0.02 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.28 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.80 -0.02 30 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.31 -0.02 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.82 -0.02 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.33 -0.02 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.85 -0.02 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.36 -0.02 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.87 -0.02 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.38 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.90 -0.02 18 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.41 -0.02 15 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.92 -0.02 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.43 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.95 -0.02 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.46 -0.02 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.97 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.48 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.00 -0.02 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.51 -0.03 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.02 -0.03 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.55 -0.03 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.14 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.00 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.40 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.49 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.02 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.28 -0.02 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.81 -0.01 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.33 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.86 -0.02 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.39 -0.02 20 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.91 -0.02 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.44 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.97 -0.02 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.50 -0.02 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.02 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.55 -0.02 11 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.08 -0.02 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.60 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.13 -0.02 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.66 -0.02 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.19 -0.02 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.71 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.24 -0.03 5 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.77 -0.02 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.29 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.82 -0.03 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.35 -0.03 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.90 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.49 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.21 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.18 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.54 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.37 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.65 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.26 -0.02 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 -0.01 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 26.48 -0.02 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.02 -0.02 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.56 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.10 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.65 -0.02 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.20 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.79 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.44 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.23 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.24 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.56 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.24 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.31 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.70 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.34 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.15 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 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 30 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.08 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.96 -0.03 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 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 20 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 17 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 10 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 0.01 -0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.47 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.43 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.24 -0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 25 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 18 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 8 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 0.09 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.31 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.81 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.78 -0.01 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 0.47 -0.01 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 1.99 -0.01 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$ 86.90
29APR26 52.50 C 0.00 0.00 0.00 34.45 -1.61 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.98 -1.59 86 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.45 -1.62 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.04 -1.53 83 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.54 -1.54 75 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.04 -1.54 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.58 -1.51 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.01 -1.61 47 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.57 -1.60 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.20 -1.58 46 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 9.94 -1.55 46 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 7.86 -1.47 46 0 94 0
29APR26 82.50 C 6.10 6.10 5.71 6.00 -1.38 46 6 40 -6
29APR26 85.00 C 4.53 4.53 4.53 4.50 -1.16 47 11 108 +6
29APR26 87.50 C 3.15 3.43 3.15 3.13 -0.95 46 353 787 +353
29APR26 90.00 C 2.25 2.40 2.25 2.20 -0.73 47 31 123 -2
29APR26 92.50 C 1.71 1.71 1.66 1.44 -0.63 47 4 139 +1
29APR26 95.00 C 1.11 1.11 0.93 0.91 -0.51 47 5 201 +3
29APR26 97.50 C 0.76 0.76 0.63 0.55 -0.39 46 18 164 -14
29APR26 100.00 C 0.49 0.49 0.40 0.32 -0.27 46 3 142 -1
29APR26 102.50 C 0.00 0.00 0.00 0.18 -0.18 46 0 97 0
29APR26 105.00 C 0.19 0.19 0.16 0.10 -0.11 46 14 112 -14
29APR26 107.50 C 0.08 0.08 0.08 0.05 -0.07 46 1 46 -1
29APR26 110.00 C 0.08 0.08 0.08 0.03 -0.04 47 4 127 -4
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 32.42 -1.22 78 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.96 -1.14 72 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.52 -1.16 68 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.08 -1.27 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.56 -1.24 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.28 -1.07 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.95 -1.11 52 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.41 -1.38 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.33 -1.48 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.41 -1.41 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.64 -1.33 45 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 8.04 -1.25 45 0 46 0
28MAY26 85.00 C 6.87 6.87 6.87 6.65 -1.13 45 15 78 +8
28MAY26 87.50 C 0.00 0.00 0.00 5.43 -0.82 45 0 97 0
28MAY26 90.00 C 0.00 0.00 0.00 4.43 -0.72 46 0 109 0
28MAY26 92.50 C 0.00 0.00 0.00 3.55 -0.66 46 0 88 0
28MAY26 95.00 C 0.00 0.00 0.00 2.80 -0.59 46 0 61 0
28MAY26 97.50 C 0.00 0.00 0.00 2.17 -0.54 46 0 46 0
28MAY26 100.00 C 1.79 1.79 1.79 1.67 -0.49 46 1 14 +1
28MAY26 102.50 C 1.35 1.35 1.35 1.27 -0.43 46 1 22 +1
28MAY26 105.00 C 0.00 0.00 0.00 0.96 -0.36 46 0 6 0
28MAY26 107.50 C 0.00 0.00 0.00 0.71 -0.30 46 0 60 0
28MAY26 110.00 C 0.68 0.68 0.65 0.53 -0.24 46 3 47 -1
28MAY26 112.50 C 0.00 0.00 0.00 0.39 -0.19 46 0 8 0
28MAY26 115.00 C 0.46 0.46 0.46 0.28 -0.15 45 15 81 +15
29JUN26 46.00 C 0.00 0.00 0.00 41.40 -1.65 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.42 -1.66 73 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.44 -1.66 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.46 -1.66 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.48 -1.30 69 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 35.04 -1.66 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.59 -1.66 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.14 -1.30 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.68 -1.36 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.29 -1.71 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.98 -1.55 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.74 -1.49 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.62 -1.30 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.56 -1.40 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.57 -1.41 45 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 12.81 -1.29 45 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.19 -1.22 45 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 9.71 -1.14 45 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 8.44 -0.99 46 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 7.26 -0.73 46 0 80 0
29JUN26 90.00 C 6.10 6.10 6.10 6.18 -0.68 46 1 97 0
29JUN26 92.50 C 0.00 0.00 0.00 5.27 -0.62 46 0 118 0
29JUN26 95.00 C 0.00 0.00 0.00 4.47 -0.57 46 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 3.75 -0.55 46 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 3.13 -0.53 46 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 2.59 -0.52 46 0 1,061 0
29JUN26 105.00 C 0.00 0.00 0.00 2.14 -0.45 46 1,500 1,579 +1,500
29JUN26 107.50 C 0.00 0.00 0.00 1.70 -0.45 45 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.39 -0.33 45 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.13 -0.29 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.92 -0.24 45 0 111 0
29JUN26 117.50 C 0.00 0.00 0.00 0.74 -0.21 45 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.60 -0.17 45 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 -0.15 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.39 -0.12 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.10 45 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 23 0
30JUL26 62.50 C 0.00 0.00 0.00 25.91 -1.32 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.81 -1.18 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.59 -1.24 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.53 -1.43 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.65 -1.38 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.88 -1.30 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.09 -1.38 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.57 -1.22 46 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.16 -1.16 46 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 9.96 -1.00 46 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 8.80 -0.74 46 0 36 0
30JUL26 90.00 C 0.00 0.00 0.00 7.75 -0.70 46 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 6.82 -0.64 46 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 5.99 -0.60 47 0 38 0
30JUL26 97.50 C 0.00 0.00 0.00 5.21 -0.60 47 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 4.51 -0.60 46 0 13 0
30JUL26 102.50 C 0.00 0.00 0.00 3.90 -0.60 46 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 3.36 -0.58 46 0 16 0
30JUL26 107.50 C 0.00 0.00 0.00 2.80 -0.61 46 0 0 0
30JUL26 110.00 C 2.88 2.88 2.70 2.47 -0.35 46 10 10 +10
30JUL26 112.50 C 0.00 0.00 0.00 2.05 -0.42 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.81 -0.31 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.98 -1.39 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.69 -1.35 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.49 -1.30 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.33 -1.27 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.26 -1.22 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.26 -1.18 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.46 -1.23 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.64 -1.20 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.86 -1.20 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.18 -1.21 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.68 -1.20 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.27 -0.98 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.93 -1.06 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.84 -0.88 49 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 11.56 -0.76 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.53 -0.72 48 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.58 -0.69 48 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 8.72 -0.65 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.92 -0.63 48 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 7.15 -0.65 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 6.45 -0.72 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.81 -0.68 48 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.23 -0.63 48 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 4.71 -0.58 48 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.23 -0.54 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.80 -0.50 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.41 -0.46 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.05 -0.43 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.74 -0.39 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.45 -0.36 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.19 -0.34 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.96 -0.31 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 37.31 -1.41 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.24 -1.36 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.21 -1.33 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.26 -1.26 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.38 -1.23 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.56 -1.21 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.85 -1.19 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.12 -1.33 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.64 -1.17 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.15 -1.13 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.75 -1.09 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.35 -1.14 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.25 -0.94 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.06 -0.93 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.83 -1.01 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 13.81 -0.73 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 12.86 -0.70 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 11.97 -0.67 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 11.14 -0.65 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.34 -0.68 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.59 -0.66 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.89 -0.68 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.24 -0.69 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 7.63 -0.71 49 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.07 -0.67 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.55 -0.63 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.06 -0.61 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.70 -1.31 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.82 -1.25 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.00 -1.23 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.25 -1.20 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.57 -1.21 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.98 -1.12 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.45 -1.18 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.95 -1.18 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.60 -1.00 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.26 -0.98 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.01 -0.94 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.82 -0.93 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.70 -0.89 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.59 -0.71 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.49 -0.87 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.61 -0.79 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.73 -0.73 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.83 -0.77 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.05 -0.75 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.47 -0.57 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.75 -0.52 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.07 -0.54 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.42 -0.84 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.82 -0.80 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.25 -0.77 50 0 0 0
TOTAL CALL 1,996 9,438 +1,855
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
29APR26 72.50 P 0.17 0.17 0.17 0.10 +0.01 47 6 107 +6
29APR26 75.00 P 0.31 0.31 0.31 0.23 +0.04 47 1 561 +1
29APR26 77.50 P 0.55 0.55 0.55 0.47 +0.07 46 12 627 -5
29APR26 80.00 P 0.93 0.98 0.93 0.88 +0.12 46 68 829 +68
29APR26 82.50 P 1.56 1.56 1.56 1.52 +0.20 46 2 123 +2
29APR26 85.00 P 0.00 0.00 0.00 2.44 +0.33 46 0 701 0
29APR26 87.50 P 3.80 3.82 3.80 3.66 +0.46 46 347 730 +345
29APR26 90.00 P 5.20 5.20 5.20 5.18 +0.63 46 3 79 -3
29APR26 92.50 P 0.00 0.00 0.00 6.92 +0.92 46 0 107 0
29APR26 95.00 P 0.00 0.00 0.00 8.90 +1.08 46 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 11.05 +1.23 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 13.34 +1.36 46 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 15.71 +1.44 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.14 +1.26 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.94 +1.64 67 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 23.15 +1.43 56 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.63 +1.36 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.25 +1.30 74 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 0.00 46 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 0.00 45 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.30 +0.04 46 0 130 0
28MAY26 70.00 P 0.00 0.00 0.00 0.51 +0.06 46 0 139 0
28MAY26 72.50 P 0.88 0.88 0.88 0.82 +0.10 46 1 85 0
28MAY26 75.00 P 0.00 0.00 0.00 1.21 +0.11 45 0 179 0
28MAY26 77.50 P 1.84 1.84 1.75 1.76 +0.14 45 7 122 +5
28MAY26 80.00 P 0.00 0.00 0.00 2.48 +0.26 45 0 579 0
28MAY26 82.50 P 0.00 0.00 0.00 3.37 +0.29 45 0 20 0
28MAY26 85.00 P 4.50 4.50 4.50 4.46 +0.39 45 1 602 +1
28MAY26 87.50 P 0.00 0.00 0.00 5.74 +0.48 45 0 58 0
28MAY26 90.00 P 0.00 0.00 0.00 7.21 +0.55 45 0 79 0
28MAY26 92.50 P 0.00 0.00 0.00 8.81 +0.60 45 0 57 0
28MAY26 95.00 P 0.00 0.00 0.00 10.58 +0.91 45 0 19 0
28MAY26 97.50 P 0.00 0.00 0.00 12.48 +1.03 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 14.50 +1.11 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.63 +1.21 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.68 +0.99 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.96 +1.07 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.29 +1.16 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.66 +1.00 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.25 +1.11 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 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 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 +0.06 45 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.56 +0.07 45 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.86 +0.12 45 0 182 0
29JUN26 70.00 P 1.21 1.21 1.21 1.21 +0.10 45 2 112 +2
29JUN26 72.50 P 1.65 1.65 1.65 1.65 +0.13 45 2 157 +2
29JUN26 75.00 P 0.00 0.00 0.00 2.25 +0.21 45 0 431 0
29JUN26 77.50 P 2.85 2.85 2.85 2.95 +0.26 44 15 435 +15
29JUN26 80.00 P 3.80 3.80 3.80 3.78 +0.26 44 10 379 0
29JUN26 82.50 P 4.93 4.93 4.93 4.80 +0.33 44 2 149 +2
29JUN26 85.00 P 0.00 0.00 0.00 5.99 +0.41 44 0 460 0
29JUN26 87.50 P 7.27 7.37 7.25 7.29 +0.46 45 100 115 +70
29JUN26 90.00 P 0.00 0.00 0.00 8.77 +0.55 45 0 24 0
29JUN26 92.50 P 0.00 0.00 0.00 10.36 +0.61 45 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 12.04 +0.64 45 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 13.78 +0.83 45 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 15.70 +0.91 45 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 17.78 +1.08 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.76 +1.00 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.00 +1.22 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.18 +1.22 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.44 +1.19 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.72 +1.29 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.05 +1.37 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.43 +1.41 46 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.83 +1.46 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.25 +1.44 46 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 40.69 +1.54 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 43.14 +1.57 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.77 +0.07 46 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 1.09 +0.11 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.50 +0.13 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.95 +0.12 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 2.55 +0.18 45 0 76 0
30JUL26 75.00 P 3.18 3.18 3.18 3.23 +0.21 45 2 62 +1
30JUL26 77.50 P 0.00 0.00 0.00 4.06 +0.28 45 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 5.00 +0.29 45 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 6.07 +0.33 45 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 7.29 +0.39 45 0 103 0
30JUL26 87.50 P 0.00 0.00 0.00 8.63 +0.45 45 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 10.09 +0.51 45 0 69 0
30JUL26 92.50 P 0.00 0.00 0.00 11.65 +0.55 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.33 +0.61 46 0 12 0
30JUL26 97.50 P 0.00 0.00 0.00 15.05 +0.76 45 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 16.90 +0.88 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 18.90 +1.01 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.89 +1.06 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.94 +1.10 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.04 +1.16 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.20 +1.24 47 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.39 +1.27 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.53 +0.06 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.74 +0.05 47 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.04 +0.09 47 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.39 +0.12 47 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.81 +0.13 47 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.41 +0.18 48 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.89 +0.10 47 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.56 +0.20 47 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.31 +0.10 47 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.38 +0.28 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 6.13 +0.34 47 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 7.20 +0.33 47 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 8.36 +0.42 47 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.64 +0.47 47 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.97 +0.44 47 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 12.42 +0.47 47 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 13.97 +0.51 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.61 +0.55 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.28 +0.55 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.12 +0.86 47 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.98 +0.92 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.86 +0.95 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.81 +0.98 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.80 +1.00 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.84 +1.07 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.92 +1.13 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.03 +1.11 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.22 +1.13 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.36 +1.15 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.61 +1.22 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.84 +1.22 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.01 +1.14 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.33 +0.08 48 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.73 +0.11 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.17 +0.06 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.82 +0.18 49 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.41 +0.18 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.16 +0.24 49 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.92 +0.25 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.51 +0.01 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 6.67 +0.46 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.43 +0.04 47 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 8.51 +0.08 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 9.67 +0.09 48 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 10.89 +0.44 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 12.17 +0.06 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 13.47 +0.37 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.01 +0.48 47 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 16.54 +0.51 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.15 +0.54 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.77 +0.52 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.56 +0.82 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.27 +0.80 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.10 +0.83 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.97 +0.86 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.98 +0.98 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.83 +0.90 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.87 +0.98 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.89 +1.00 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.92 +0.19 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.53 +0.14 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.17 +0.24 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.89 +0.21 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.66 +0.15 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.40 +0.11 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.50 +0.42 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.29 +0.33 48 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.52 +0.47 49 0 2 0
30MAR27 77.50 P 10.50 10.50 10.50 10.65 +0.50 49 1 1 +1
30MAR27 80.00 P 0.00 0.00 0.00 11.91 +0.36 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.98 +0.44 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.28 +0.43 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.66 +0.46 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.45 +0.44 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.66 +0.50 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.26 +0.61 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.35 +1.00 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.45 +0.72 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.31 +0.78 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.10 +0.80 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.94 +0.85 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.77 +1.07 48 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.70 +0.85 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.66 +0.83 48 0 0 0
TOTAL PUT 582 12,057 +513
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 112.30
17APR26 90.00 C 0.00 0.00 0.00 22.32 +0.80 0 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 19.82 +0.88 0 0 0 0
17APR26 95.00 C 0.00 0.00 0.00 17.32 +0.88 0 0 0 0
17APR26 97.50 C 0.00 0.00 0.00 14.83 +0.88 49 0 0 0
17APR26 100.00 C 0.00 0.00 0.00 12.33 +0.84 40 0 0 0
17APR26 102.50 C 0.00 0.00 0.00 9.85 +0.77 40 0 0 0
17APR26 105.00 C 0.00 0.00 0.00 7.43 +0.62 39 0 0 0
17APR26 107.50 C 5.30 5.30 5.30 5.28 +0.46 43 3 114 0
17APR26 110.00 C 4.03 4.03 2.99 3.28 +0.20 40 9 792 +4
17APR26 112.50 C 2.14 2.24 1.58 1.74 -0.08 38 114 1,551 0
17APR26 115.00 C 1.08 1.23 0.68 0.85 -0.13 39 144 1,369 +26
17APR26 117.50 C 0.58 0.60 0.30 0.36 -0.14 40 29 647 +19
17APR26 120.00 C 0.26 0.27 0.15 0.12 -0.11 40 228 389 +189
17APR26 122.50 C 0.00 0.00 0.00 0.04 -0.05 40 0 55 0
17APR26 125.00 C 0.06 0.06 0.06 0.01 -0.03 40 20 24 +20
17APR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
17APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
17APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
17APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 22.36 - 0 0 0 -
24APR26 92.50 C 0.00 0.00 0.00 19.87 - 39 0 0 -
24APR26 95.00 C 0.00 0.00 0.00 17.38 - 38 0 0 -
24APR26 97.50 C 0.00 0.00 0.00 14.90 - 36 0 0 -
24APR26 100.00 C 0.00 0.00 0.00 12.47 - 37 0 0 -
24APR26 102.50 C 0.00 0.00 0.00 10.12 - 37 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 7.91 - 37 0 0 -
24APR26 107.50 C 0.00 0.00 0.00 6.00 - 38 0 0 -
24APR26 110.00 C 0.00 0.00 0.00 4.28 - 38 0 0 -
24APR26 112.50 C 3.20 3.20 3.15 2.80 - 36 39 26 -
24APR26 115.00 C 1.70 1.70 1.55 1.76 - 36 33 33 -
24APR26 117.50 C 1.27 1.32 1.27 1.06 - 36 25 25 -
24APR26 120.00 C 0.73 0.84 0.57 0.59 - 36 62 62 -
24APR26 122.50 C 0.49 0.49 0.33 0.33 - 37 26 26 -
24APR26 125.00 C 0.20 0.20 0.20 0.17 - 37 20 20 -
24APR26 127.50 C 0.00 0.00 0.00 0.08 - 37 0 0 -
24APR26 130.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
24APR26 132.50 C 0.00 0.00 0.00 0.02 - 38 0 0 -
24APR26 135.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 57.36 +0.89 106 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 54.86 +0.89 88 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 52.36 +0.89 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 49.86 +0.88 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 47.37 +0.89 81 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 44.87 +0.89 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.37 +0.88 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.87 +0.88 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.38 +0.89 61 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.88 +0.97 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.30 +0.89 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.80 +0.80 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.39 +0.94 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.89 +0.71 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.40 +0.47 38 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.91 +0.87 36 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 17.43 +0.84 35 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.99 +0.80 35 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 12.61 +0.74 35 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 10.33 +0.64 35 0 3 0
29APR26 105.00 C 0.00 0.00 0.00 8.22 +0.53 35 0 54 0
29APR26 107.50 C 5.94 5.94 5.94 6.13 +0.17 33 5 155 0
29APR26 110.00 C 4.70 4.70 4.61 4.62 +0.22 35 137 1,514 -67
29APR26 112.50 C 3.60 3.60 3.55 3.30 +0.17 35 4 1,636 0
29APR26 115.00 C 2.31 2.31 1.95 2.25 +0.06 35 4 4,997 -1
29APR26 117.50 C 1.75 1.75 1.32 1.45 0.00 35 62 3,041 0
29APR26 120.00 C 1.10 1.20 0.80 0.93 -0.02 35 206 3,070 +120
29APR26 122.50 C 0.73 0.75 0.56 0.57 -0.03 36 104 690 +8
29APR26 125.00 C 0.46 0.46 0.40 0.33 -0.03 36 22 961 +21
29APR26 127.50 C 0.00 0.00 0.00 0.18 -0.02 36 5 1,041 0
29APR26 130.00 C 0.21 0.21 0.17 0.10 -0.02 36 27 412 +7
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 284 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 381 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 0.00 38 0 208 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 532 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 57.46 +0.63 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 54.97 +0.45 59 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 52.47 +0.82 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 49.98 +0.70 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 47.49 +0.63 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 45.00 +0.59 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 42.50 +0.56 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 40.01 +0.64 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.52 +0.42 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.04 +0.63 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 32.56 +0.28 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.09 +0.28 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.58 +0.18 33 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.19 +0.15 37 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.80 +0.09 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.55 +0.78 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 18.31 +0.74 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.17 +0.69 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.15 +0.65 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.26 +0.59 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 10.46 +0.41 38 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 8.92 +0.44 39 0 734 0
28MAY26 110.00 C 7.58 7.68 7.58 7.40 +0.33 38 31 1,158 +30
28MAY26 112.50 C 6.29 6.29 5.87 6.22 +0.37 39 25 1,121 +2
28MAY26 115.00 C 5.38 5.38 4.98 5.04 +0.34 38 120 4,217 +120
28MAY26 117.50 C 4.30 4.30 3.93 4.13 +0.23 38 3 486 +3
28MAY26 120.00 C 3.60 3.60 3.22 3.25 +0.10 38 28 1,697 +5
28MAY26 122.50 C 3.00 3.00 2.54 2.60 +0.07 38 6 710 0
28MAY26 125.00 C 2.18 2.22 2.10 2.11 +0.07 39 63 650 -52
28MAY26 127.50 C 0.00 0.00 0.00 1.67 +0.08 39 5 1,006 0
28MAY26 130.00 C 1.39 1.50 1.30 1.31 +0.08 39 16 327 +14
28MAY26 132.50 C 1.25 1.25 1.08 1.01 +0.06 39 3 185 +3
28MAY26 135.00 C 0.80 0.81 0.80 0.76 +0.04 39 7 278 0
28MAY26 137.50 C 0.00 0.00 0.00 0.58 +0.04 39 0 173 0
28MAY26 140.00 C 0.00 0.00 0.00 0.43 +0.02 39 0 22 0
28MAY26 142.50 C 0.00 0.00 0.00 0.32 +0.02 39 0 60 0
28MAY26 145.00 C 0.43 0.43 0.43 0.24 +0.02 39 90 97 +90
28MAY26 147.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 2 0
28MAY26 150.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 46 0
28MAY26 152.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 0.00 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 0.00 40 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 57.57 +0.74 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.09 +0.57 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.60 +0.75 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.98 +0.66 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 47.63 +0.46 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.14 +0.72 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.50 +0.50 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.01 +0.44 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.52 +0.36 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.08 +0.31 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.74 +0.36 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.38 +0.37 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 28.04 +0.34 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.81 +0.10 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 23.57 +0.15 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 21.32 +0.72 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.23 +0.68 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.25 +0.65 37 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 15.37 +0.60 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 13.61 +0.55 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 11.97 +0.49 37 0 3,101 0
29JUN26 107.50 C 10.85 10.85 10.85 10.58 +0.57 37 29 1,552 -29
29JUN26 110.00 C 0.00 0.00 0.00 9.27 +0.55 38 0 2,717 0
29JUN26 112.50 C 7.51 7.71 7.51 7.85 +0.35 37 54 4,091 -30
29JUN26 115.00 C 7.04 7.04 6.55 6.74 +0.31 37 40 2,454 +20
29JUN26 117.50 C 6.04 6.04 6.04 5.72 +0.18 37 518 2,172 +500
29JUN26 120.00 C 5.20 5.20 4.62 4.86 +0.14 37 62 3,116 +32
29JUN26 122.50 C 0.00 0.00 0.00 4.17 +0.18 37 0 1,366 0
29JUN26 125.00 C 0.00 0.00 0.00 3.53 +0.15 37 0 8,462 0
29JUN26 127.50 C 0.00 0.00 0.00 2.96 +0.13 37 0 724 0
29JUN26 130.00 C 0.00 0.00 0.00 2.46 +0.11 37 0 2,240 0
29JUN26 132.50 C 2.30 2.30 2.06 2.03 +0.09 37 46 598 +46
29JUN26 135.00 C 1.78 1.78 1.78 1.66 +0.07 37 2 741 0
29JUN26 137.50 C 0.00 0.00 0.00 1.36 +0.06 37 0 185 0
29JUN26 140.00 C 1.36 1.36 1.23 1.11 +0.05 37 36 1,396 +34
29JUN26 142.50 C 1.11 1.11 1.11 0.90 +0.04 37 30 456 -30
29JUN26 145.00 C 1.00 1.00 1.00 0.72 +0.02 37 30 466 +30
29JUN26 147.50 C 0.00 0.00 0.00 0.58 +0.02 37 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 408 0
29JUN26 152.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.29 0.00 37 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 0.00 37 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.18 0.00 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.14 0.00 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 0.00 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 0.00 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 0.00 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 0.00 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 24.31 +0.06 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.23 +0.06 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.27 +0.68 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.40 +0.64 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.64 +0.61 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.98 +0.57 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.43 +0.53 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 12.02 +0.54 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 10.65 +0.48 37 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 9.35 +0.29 37 0 116 0
30JUL26 115.00 C 8.40 8.40 8.15 8.31 +0.39 37 24 127 +15
30JUL26 117.50 C 0.00 0.00 0.00 7.31 +0.34 37 0 110 0
30JUL26 120.00 C 0.00 0.00 0.00 6.42 +0.31 37 0 312 0
30JUL26 122.50 C 5.56 5.56 5.56 5.61 +0.25 37 1 202 +1
30JUL26 125.00 C 0.00 0.00 0.00 4.93 +0.24 37 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 4.32 +0.20 38 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 3.75 +0.19 38 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 3.23 +0.17 38 0 20 0
30JUL26 135.00 C 0.00 0.00 0.00 2.77 +0.15 38 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 57.67 +0.04 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.28 +0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.89 +0.32 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.51 +0.04 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.51 +0.41 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.15 +0.38 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.80 +0.38 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.52 +0.42 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.22 +0.42 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.96 +0.41 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.74 +0.39 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.57 +0.40 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.45 +0.65 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.10 +0.07 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 26.39 +0.62 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.18 +0.04 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 22.63 +0.37 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 20.66 +0.65 38 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 19.04 +0.62 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 17.51 +0.59 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 16.07 +0.56 38 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 14.65 +0.50 38 0 880 0
29SEP26 110.00 C 13.19 13.19 13.19 13.49 +0.45 38 29 2,465 -29
29SEP26 112.50 C 0.00 0.00 0.00 12.35 +0.46 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 11.20 +0.39 38 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 10.17 +0.33 38 0 1,664 0
29SEP26 120.00 C 0.00 0.00 0.00 9.24 +0.31 38 0 3,534 0
29SEP26 122.50 C 0.00 0.00 0.00 8.40 +0.25 39 0 811 0
29SEP26 125.00 C 0.00 0.00 0.00 7.70 +0.31 39 0 572 0
29SEP26 127.50 C 6.81 6.84 6.78 6.93 +0.24 39 182 365 +54
29SEP26 130.00 C 0.00 0.00 0.00 6.31 +0.29 39 0 401 0
29SEP26 132.50 C 0.00 0.00 0.00 5.68 +0.27 39 0 711 0
29SEP26 135.00 C 0.00 0.00 0.00 5.10 +0.24 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 4.58 +0.22 39 0 262 0
29SEP26 140.00 C 4.25 4.25 4.25 4.11 +0.21 39 1 1,136 +1
29SEP26 142.50 C 0.00 0.00 0.00 3.57 +0.18 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 3.19 +0.17 38 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 2.85 +0.15 38 0 106 0
29SEP26 150.00 C 0.00 0.00 0.00 2.54 +0.13 38 0 254 0
29SEP26 152.50 C 0.00 0.00 0.00 2.27 +0.13 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.02 +0.11 38 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.80 +0.11 38 0 68 0
29SEP26 160.00 C 2.06 2.15 2.06 1.60 +0.09 38 2 95 0
29SEP26 162.50 C 0.00 0.00 0.00 1.42 +0.08 38 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.26 +0.07 38 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.12 +0.07 38 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 0.99 +0.06 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.88 +0.06 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.80 +0.05 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.61 +0.04 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.55 +0.03 38 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.48 +0.04 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 58.76 +0.21 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.34 +0.13 47 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 53.99 +0.12 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 51.63 +0.23 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.34 +0.07 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.11 +0.12 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.82 +0.06 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.62 +0.07 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.50 +0.16 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.52 +0.33 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.40 +0.31 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 34.24 +0.17 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.30 +0.19 40 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 30.32 +0.10 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.54 +0.14 39 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 26.79 +0.19 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 25.08 +0.22 39 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 23.43 +0.09 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 21.84 +0.05 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 20.36 0.00 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 19.03 +0.52 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 17.77 +0.49 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 16.73 +0.44 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 15.81 +0.65 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 14.46 +0.36 39 0 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 13.45 +0.34 39 0 306 0
30DEC26 120.00 C 0.00 0.00 0.00 12.48 +0.29 39 0 383 0
30DEC26 122.50 C 0.00 0.00 0.00 11.61 +0.28 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 10.79 +0.25 39 0 303 0
30DEC26 127.50 C 0.00 0.00 0.00 10.03 +0.24 39 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 9.30 +0.25 39 0 262 0
30DEC26 132.50 C 0.00 0.00 0.00 8.64 +0.27 39 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 7.99 +0.26 39 0 159 0
30DEC26 137.50 C 0.00 0.00 0.00 7.38 +0.25 39 0 91 0
30DEC26 140.00 C 0.00 0.00 0.00 6.81 +0.23 39 0 167 0
30DEC26 142.50 C 0.00 0.00 0.00 6.28 +0.21 39 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 5.79 +0.20 39 0 145 0
30DEC26 147.50 C 0.00 0.00 0.00 5.18 +0.03 38 0 80 0
30DEC26 150.00 C 5.47 5.47 5.47 4.77 +0.16 38 6 157 +6
30DEC26 152.50 C 0.00 0.00 0.00 4.40 +0.16 38 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.05 +0.15 38 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 3.72 +0.13 38 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 3.42 +0.12 38 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.15 +0.12 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.89 +0.10 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.66 +0.10 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.44 +0.09 38 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.31 +0.15 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.12 +0.14 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.89 +0.07 38 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 1.73 +0.06 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.59 +0.06 38 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.46 +0.06 38 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 59.37 +0.06 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.08 +0.02 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.81 +0.06 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 52.56 +0.04 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.34 +0.04 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.15 +0.09 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.01 +0.15 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.89 +0.18 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.81 +0.19 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.80 +0.21 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.86 +0.24 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.93 +0.22 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.06 +0.20 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.23 +0.15 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.47 +0.10 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.85 +0.13 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 27.23 +0.09 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 25.74 +0.15 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 24.27 +0.16 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 22.84 +0.15 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 21.65 +0.28 39 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 20.34 +0.55 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 19.36 +0.51 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 18.23 +0.74 39 0 60 0
30MAR27 115.00 C 0.00 0.00 0.00 17.04 +0.38 39 0 60 0
30MAR27 117.50 C 15.82 15.86 15.73 16.03 +0.54 39 48 138 +45
30MAR27 120.00 C 14.84 14.89 14.84 15.22 +0.48 39 6 210 0
30MAR27 122.50 C 13.96 14.01 13.96 14.22 +0.32 39 6 32 0
30MAR27 125.00 C 13.18 13.18 13.18 13.40 +0.51 39 3 184 0
30MAR27 127.50 C 12.40 12.40 12.40 12.66 +0.39 39 3 74 +3
30MAR27 130.00 C 11.68 11.68 11.68 11.85 +0.35 39 3 45 +3
30MAR27 132.50 C 0.00 0.00 0.00 11.14 +0.36 39 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 10.44 +0.35 39 0 91 0
30MAR27 137.50 C 0.00 0.00 0.00 9.78 +0.33 39 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 9.16 +0.31 39 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 8.58 +0.30 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 8.03 +0.28 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 7.52 +0.27 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.83 +0.05 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.39 +0.05 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.16 +0.40 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 5.76 +0.38 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.39 +0.36 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.04 +0.34 39 0 2 0
TOTAL CALL 2,886 122,742 +1,233
17APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
17APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
17APR26 100.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 89 0
17APR26 102.50 P 0.16 0.16 0.16 0.03 -0.11 41 9 380 +9
17APR26 105.00 P 0.26 0.33 0.25 0.11 -0.27 40 103 777 +74
17APR26 107.50 P 0.55 0.59 0.51 0.36 -0.51 40 89 726 +75
17APR26 110.00 P 1.18 1.28 0.93 0.95 -0.77 40 52 1,366 +6
17APR26 112.50 P 2.27 2.32 1.96 2.03 -0.93 41 127 816 +104
17APR26 115.00 P 0.00 0.00 0.00 3.53 -1.10 40 0 135 0
17APR26 117.50 P 0.00 0.00 0.00 5.52 -1.03 39 0 1 0
17APR26 120.00 P 0.00 0.00 0.00 7.80 -0.98 40 0 0 0
17APR26 122.50 P 0.00 0.00 0.00 10.22 -0.94 40 0 0 0
17APR26 125.00 P 0.00 0.00 0.00 12.70 -0.91 0 0 0 0
17APR26 127.50 P 0.00 0.00 0.00 15.20 -0.90 0 0 0 0
17APR26 130.00 P 0.00 0.00 0.00 17.70 -0.90 0 0 0 0
17APR26 132.50 P 0.00 0.00 0.00 20.20 -0.90 0 0 0 0
17APR26 135.00 P 0.00 0.00 0.00 23.22 -0.38 123 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
24APR26 92.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
24APR26 95.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
24APR26 97.50 P 0.15 0.15 0.15 0.04 - 38 8 8 -
24APR26 100.00 P 0.00 0.00 0.00 0.10 - 37 0 0 -
24APR26 102.50 P 0.00 0.00 0.00 0.25 - 37 0 0 -
24APR26 105.00 P 0.75 0.75 0.71 0.55 - 37 63 63 -
24APR26 107.50 P 1.22 1.32 1.12 1.08 - 37 83 83 -
24APR26 110.00 P 2.00 2.06 2.00 1.90 - 38 50 50 -
24APR26 112.50 P 0.00 0.00 0.00 3.01 - 37 0 0 -
24APR26 115.00 P 4.90 4.90 4.90 4.47 - 37 3 3 -
24APR26 117.50 P 0.00 0.00 0.00 6.22 - 37 0 0 -
24APR26 120.00 P 0.00 0.00 0.00 8.24 - 37 0 0 -
24APR26 122.50 P 0.00 0.00 0.00 10.46 - 37 0 0 -
24APR26 125.00 P 0.00 0.00 0.00 12.81 - 37 0 0 -
24APR26 127.50 P 0.00 0.00 0.00 15.23 - 37 0 0 -
24APR26 130.00 P 0.00 0.00 0.00 17.70 - 0 0 0 -
24APR26 132.50 P 0.00 0.00 0.00 20.20 - 0 0 0 -
24APR26 135.00 P 0.00 0.00 0.00 23.22 - 75 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29APR26 77.50 P 0.01 0.01 0.01 0.01 0.00 64 1 347 0
29APR26 80.00 P 0.01 0.01 0.01 0.01 0.00 59 1 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 562 0
29APR26 87.50 P 0.07 0.07 0.07 0.01 0.00 44 34 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,456 0
29APR26 92.50 P 0.13 0.13 0.13 0.02 -0.01 38 1 1,101 -1
29APR26 95.00 P 0.18 0.20 0.18 0.04 -0.04 36 2 2,130 -1
29APR26 97.50 P 0.27 0.27 0.26 0.09 -0.08 36 6 3,037 0
29APR26 100.00 P 0.38 0.45 0.38 0.21 -0.15 36 38 10,685 -1
29APR26 102.50 P 0.65 0.65 0.56 0.44 -0.24 36 68 3,937 -36
29APR26 105.00 P 1.30 1.30 0.96 0.84 -0.36 36 44 4,001 +27
29APR26 107.50 P 1.65 1.65 1.55 1.45 -0.49 36 2 2,407 +2
29APR26 110.00 P 2.50 2.56 2.20 2.34 -0.62 36 249 4,540 -108
29APR26 112.50 P 3.45 3.45 3.45 3.45 -0.71 36 1 823 +1
29APR26 115.00 P 0.00 0.00 0.00 4.86 -0.84 35 0 1,078 0
29APR26 117.50 P 0.00 0.00 0.00 6.64 -0.86 36 0 595 0
29APR26 120.00 P 0.00 0.00 0.00 8.53 -0.89 35 80 707 +80
29APR26 122.50 P 0.00 0.00 0.00 10.66 -0.91 35 0 68 0
29APR26 125.00 P 0.00 0.00 0.00 12.93 -0.91 35 0 67 0
29APR26 127.50 P 0.00 0.00 0.00 15.30 -0.91 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 17.73 -0.91 35 0 73 0
29APR26 132.50 P 0.00 0.00 0.00 20.20 -0.91 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 23.22 -0.54 63 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.53 -0.71 62 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.03 -0.73 66 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.53 -0.67 70 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 32.83 -0.93 65 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.33 -0.91 68 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 37.84 -0.92 72 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 40.53 -0.73 85 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 42.90 -0.80 83 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 45.52 -0.71 92 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 48.03 -0.73 96 0 0 0
29APR26 162.50 P 50.05 50.35 50.05 50.55 -0.71 100 40 40 +40
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 0.00 41 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.18 -0.05 39 0 645 0
28MAY26 90.00 P 0.61 0.61 0.61 0.30 -0.08 39 2 596 +2
28MAY26 92.50 P 0.86 0.86 0.86 0.49 -0.11 39 30 923 +30
28MAY26 95.00 P 1.10 1.11 1.07 0.75 -0.16 39 210 2,789 +210
28MAY26 97.50 P 0.00 0.00 0.00 1.12 -0.20 39 0 2,246 0
28MAY26 100.00 P 1.77 1.83 1.77 1.61 -0.24 39 19 2,169 -17
28MAY26 102.50 P 2.40 2.41 2.36 2.24 -0.28 39 9 3,644 +5
28MAY26 105.00 P 2.94 3.23 2.94 3.01 -0.35 39 63 1,603 +8
28MAY26 107.50 P 0.00 0.00 0.00 3.90 -0.42 39 0 1,552 0
28MAY26 110.00 P 0.00 0.00 0.00 4.92 -0.43 39 0 3,318 0
28MAY26 112.50 P 0.00 0.00 0.00 6.11 -0.57 39 0 267 0
28MAY26 115.00 P 7.64 7.64 7.64 7.44 -0.68 38 4 245 +4
28MAY26 117.50 P 8.71 8.71 8.71 9.07 -0.66 39 1 11 +1
28MAY26 120.00 P 0.00 0.00 0.00 10.80 -0.69 39 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.46 -1.05 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 14.51 -0.76 39 0 4 0
28MAY26 127.50 P 0.00 0.00 0.00 16.56 -0.78 39 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 18.70 -0.81 39 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 20.90 -0.84 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 23.68 -0.16 45 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 25.98 -0.26 46 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 28.37 -0.40 47 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 30.74 -0.46 48 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.15 -0.61 49 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 35.60 -0.64 50 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.25 -0.51 55 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 40.53 -0.73 54 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 42.90 -0.80 52 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 45.52 -0.71 58 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 48.03 -0.73 60 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 50.55 -0.71 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 336 0
29JUN26 65.00 P 0.15 0.15 0.15 0.01 0.00 42 10 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 39 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 397 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 541 0
29JUN26 80.00 P 0.54 0.54 0.54 0.13 -0.04 37 5 6,644 -5
29JUN26 82.50 P 0.00 0.00 0.00 0.22 -0.06 37 0 2,535 0
29JUN26 85.00 P 0.00 0.00 0.00 0.35 -0.07 37 0 916 0
29JUN26 87.50 P 0.00 0.00 0.00 0.53 -0.09 37 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.78 -0.12 37 0 1,327 0
29JUN26 92.50 P 0.00 0.00 0.00 1.10 -0.17 37 0 1,565 0
29JUN26 95.00 P 1.88 1.88 1.88 1.51 -0.21 37 1 5,644 +1
29JUN26 97.50 P 0.00 0.00 0.00 2.02 -0.26 37 0 1,822 0
29JUN26 100.00 P 0.00 0.00 0.00 2.67 -0.28 37 0 4,267 0
29JUN26 102.50 P 3.42 3.42 3.42 3.42 -0.35 37 1 3,476 +1
29JUN26 105.00 P 4.35 4.45 4.35 4.28 -0.42 38 40 2,961 +20
29JUN26 107.50 P 5.50 5.50 5.50 5.28 -0.40 37 1 4,083 +1
29JUN26 110.00 P 6.69 6.69 6.69 6.39 -0.38 37 501 5,880 +500
29JUN26 112.50 P 0.00 0.00 0.00 7.53 -0.56 37 0 3,781 0
29JUN26 115.00 P 0.00 0.00 0.00 9.01 -0.51 37 0 3,879 0
29JUN26 117.50 P 0.00 0.00 0.00 10.52 -0.64 37 0 2,837 0
29JUN26 120.00 P 0.00 0.00 0.00 12.04 -0.67 37 0 1,759 0
29JUN26 122.50 P 13.70 14.17 13.70 14.22 -0.38 39 52 2,370 -52
29JUN26 125.00 P 0.00 0.00 0.00 15.63 -1.23 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 17.57 -0.75 37 0 634 0
29JUN26 130.00 P 0.00 0.00 0.00 19.59 -0.79 37 0 1,425 0
29JUN26 132.50 P 0.00 0.00 0.00 22.18 -0.23 40 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 24.43 -0.14 41 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 26.62 -0.18 42 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 28.90 -0.19 42 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 31.23 -0.16 43 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 33.57 -0.36 44 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 35.87 -0.48 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.35 -0.41 45 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 40.81 -0.45 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.20 -0.50 47 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 45.70 -0.53 49 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 48.20 -0.56 51 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 50.75 -0.51 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.25 -0.35 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.75 -0.35 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.25 -0.35 58 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.75 -0.35 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.25 -0.35 61 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.75 -0.35 63 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.09 -0.51 61 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 70.71 -0.39 65 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.26 -0.34 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.42 -0.13 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 1.86 -0.18 38 0 248 0
30JUL26 95.00 P 2.59 2.59 2.59 2.38 -0.22 38 2 122 0
30JUL26 97.50 P 0.00 0.00 0.00 3.04 -0.24 38 0 5 0
30JUL26 100.00 P 0.00 0.00 0.00 3.77 -0.30 38 0 41 0
30JUL26 102.50 P 4.58 4.58 4.58 4.62 -0.31 38 1 27 +1
30JUL26 105.00 P 5.56 5.58 5.50 5.50 -0.35 37 63 344 +20
30JUL26 107.50 P 0.00 0.00 0.00 6.52 -0.31 37 0 90 0
30JUL26 110.00 P 7.47 7.47 7.46 7.65 -0.42 37 31 121 +31
30JUL26 112.50 P 0.00 0.00 0.00 8.99 -0.38 38 0 150 0
30JUL26 115.00 P 0.00 0.00 0.00 10.34 -0.44 37 0 90 0
30JUL26 117.50 P 0.00 0.00 0.00 11.78 -0.42 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 13.39 -0.57 37 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.05 -0.64 37 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.84 -0.64 37 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.68 -0.69 37 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.01 -0.34 39 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.17 -0.09 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.16 -0.23 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.02 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.03 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 -0.03 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.05 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.80 -0.09 38 0 190 0
29SEP26 80.00 P 0.00 0.00 0.00 1.11 -0.07 39 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 1.39 -0.15 38 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 1.83 -0.11 39 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 2.30 -0.15 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 2.84 -0.14 39 2,000 3,762 +1,835
29SEP26 92.50 P 3.57 3.57 3.57 3.48 -0.19 39 1 1,707 -1
29SEP26 95.00 P 4.14 4.14 4.14 4.17 -0.20 39 1 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 4.98 -0.26 39 720 2,847 +720
29SEP26 100.00 P 0.00 0.00 0.00 5.80 -0.28 39 0 6,901 0
29SEP26 102.50 P 0.00 0.00 0.00 6.68 -0.30 38 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 7.68 -0.32 38 0 4,762 0
29SEP26 107.50 P 8.86 8.86 8.86 8.76 -0.33 38 5 2,715 0
29SEP26 110.00 P 0.00 0.00 0.00 9.96 -0.43 38 1,000 5,330 +1,000
29SEP26 112.50 P 0.00 0.00 0.00 11.24 -0.43 38 0 503 0
29SEP26 115.00 P 0.00 0.00 0.00 12.62 -0.52 38 0 1,090 0
29SEP26 117.50 P 14.00 14.00 14.00 14.14 -0.47 38 1 1,736 -1
29SEP26 120.00 P 0.00 0.00 0.00 15.71 -0.52 38 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 17.59 -0.10 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 19.34 -0.88 39 0 460 0
29SEP26 127.50 P 0.00 0.00 0.00 21.15 -0.11 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 23.03 -0.14 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 24.86 -0.27 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 26.74 -0.40 39 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 28.77 -0.40 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 30.84 -0.40 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 32.95 -0.54 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 35.09 -0.67 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.53 -0.17 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.75 -0.17 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 41.74 -0.64 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.00 -0.44 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.29 -0.44 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.60 -0.69 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.17 -0.19 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.56 -0.18 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 55.75 -0.61 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 58.25 -0.49 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 60.75 -0.44 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 63.30 -0.35 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 65.77 -0.35 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.26 -0.34 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.76 -0.34 48 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.26 -0.34 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 344 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 171 0
30DEC26 62.50 P 0.00 0.00 0.00 0.35 -0.03 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 -0.03 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 -0.06 38 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.86 -0.05 38 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 1.12 -0.11 38 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.45 -0.08 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 -0.11 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 2.24 -0.12 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 2.75 -0.15 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 3.30 -0.15 39 0 528 0
30DEC26 87.50 P 0.00 0.00 0.00 3.92 -0.21 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 4.63 -0.21 39 0 1,082 0
30DEC26 92.50 P 0.00 0.00 0.00 5.37 -0.26 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 6.18 -0.26 39 0 1,271 0
30DEC26 97.50 P 0.00 0.00 0.00 7.01 -0.28 39 0 902 0
30DEC26 100.00 P 8.20 8.20 8.20 7.96 -0.24 38 1 888 0
30DEC26 102.50 P 0.00 0.00 0.00 8.90 -0.30 38 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 10.00 -0.30 38 0 1,499 0
30DEC26 107.50 P 0.00 0.00 0.00 11.13 -0.38 38 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 12.41 -0.34 38 0 1,268 0
30DEC26 112.50 P 13.83 13.90 13.77 13.74 -0.36 38 121 1,122 +120
30DEC26 115.00 P 0.00 0.00 0.00 15.15 -0.37 38 0 1,997 0
30DEC26 117.50 P 0.00 0.00 0.00 16.57 -0.39 38 0 180 0
30DEC26 120.00 P 18.27 18.27 18.27 18.13 -0.42 38 1 228 0
30DEC26 122.50 P 0.00 0.00 0.00 19.95 -1.04 39 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 21.64 -0.19 39 0 33 0
30DEC26 127.50 P 0.00 0.00 0.00 23.40 -0.10 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 25.23 -0.14 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.00 -0.24 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.98 -0.14 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 30.95 -0.13 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.93 -0.13 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 34.78 -0.34 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.03 -0.15 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.10 -0.17 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.18 -0.20 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 43.43 -0.11 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.60 -0.11 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.81 -0.11 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.94 -0.20 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.29 -0.10 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.51 -0.13 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 56.80 -0.15 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 58.94 -0.29 40 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 61.43 -0.14 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 63.62 -0.30 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 65.98 -0.29 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.26 -0.39 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 70.88 -0.45 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.26 -0.50 42 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.55 -0.03 38 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
30MAR27 65.00 P 1.65 1.65 1.65 0.95 -0.02 38 1 31 +1
30MAR27 67.50 P 0.00 0.00 0.00 1.19 -0.09 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.53 -0.06 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 1.89 -0.09 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.32 -0.08 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 2.78 -0.12 39 0 2 0
30MAR27 80.00 P 3.73 3.73 3.73 3.33 -0.13 39 1 31 +1
30MAR27 82.50 P 0.00 0.00 0.00 3.90 -0.14 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 4.60 -0.17 39 0 1,054 0
30MAR27 87.50 P 0.00 0.00 0.00 5.32 -0.17 39 0 4 0
30MAR27 90.00 P 0.00 0.00 0.00 6.09 -0.19 39 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 6.86 -0.20 38 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 7.65 -0.12 38 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 8.59 -0.27 38 0 215 0
30MAR27 100.00 P 9.94 9.94 9.94 9.58 -0.26 38 1 401 +1
30MAR27 102.50 P 10.76 10.76 10.76 10.62 -0.30 38 3 612 0
30MAR27 105.00 P 11.89 11.89 11.89 11.74 -0.32 38 3 212 0
30MAR27 107.50 P 13.00 13.14 13.00 12.94 -0.35 38 12 73 +12
30MAR27 110.00 P 0.00 0.00 0.00 14.20 -0.37 37 0 1,150 0
30MAR27 112.50 P 0.00 0.00 0.00 15.52 -0.42 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 17.03 -0.31 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 18.43 -0.32 37 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 19.99 -0.41 38 0 6 0
30MAR27 122.50 P 0.00 0.00 0.00 21.66 -1.11 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.39 -0.75 38 0 3 0
30MAR27 127.50 P 0.00 0.00 0.00 25.08 -0.18 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.93 -0.12 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.71 -0.14 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.59 -0.15 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.49 -0.16 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.42 -0.16 39 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.41 -0.14 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.39 -0.18 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.41 -0.18 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.48 -0.18 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.61 -0.13 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.72 -0.15 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.90 -0.09 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.06 -0.09 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 53.13 -0.34 39 0 0 0
TOTAL PUT 6,072 196,478 +4,720
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$ 46.46
29APR26 38.00 C 0.00 0.00 0.00 8.55 -4.78 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.59 -4.76 50 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.65 -4.67 49 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.76 -4.62 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.91 -4.46 50 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 4.12 -4.28 50 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 3.40 -4.04 50 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 2.76 -3.75 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 2.27 -3.35 52 0 43 0
29APR26 47.00 C 1.85 1.90 1.63 1.73 -3.04 50 86 105 +21
29APR26 48.00 C 1.89 1.89 1.20 1.33 -2.66 50 110 275 +85
29APR26 49.00 C 2.02 2.02 0.88 1.02 -2.25 50 90 234 -29
29APR26 50.00 C 1.67 1.67 0.62 0.72 -1.99 49 210 442 -47
29APR26 52.50 C 1.06 1.06 0.26 0.31 -1.12 49 137 348 +35
29APR26 55.00 C 0.56 0.56 0.56 0.13 -0.54 50 15 257 0
29APR26 57.50 C 0.09 0.09 0.09 0.05 -0.23 51 1 267 -1
29APR26 60.00 C 0.07 0.07 0.07 0.02 -0.09 52 13 235 +13
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.15 -4.43 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.19 -4.46 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.39 -4.31 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.64 -4.15 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.92 -3.94 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.26 -3.64 50 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 4.64 -3.43 50 0 0 0
28MAY26 45.00 C 3.90 3.90 3.90 4.06 -3.21 50 7 7 +7
28MAY26 46.00 C 3.65 3.65 3.38 3.56 -2.96 50 22 37 +22
28MAY26 47.00 C 3.76 3.76 3.60 3.12 -2.68 50 41 125 +16
28MAY26 48.00 C 3.70 3.70 3.02 2.65 -2.49 50 41 85 -18
28MAY26 49.00 C 3.19 3.19 3.19 2.29 -2.33 50 13 57 -13
28MAY26 50.00 C 2.01 2.01 1.79 1.90 -2.15 49 12 222 -1
28MAY26 52.50 C 1.58 1.58 1.15 1.33 -1.46 50 23 260 -15
28MAY26 55.00 C 0.00 0.00 0.00 0.81 -1.09 49 0 133 0
28MAY26 57.50 C 0.00 0.00 0.00 0.51 -0.74 50 0 67 0
28MAY26 60.00 C 0.54 0.54 0.54 0.33 -0.46 50 30 153 -30
28MAY26 62.50 C 0.36 0.36 0.34 0.20 -0.28 50 44 84 +24
28MAY26 65.00 C 0.00 0.00 0.00 0.12 -0.17 50 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 -0.10 50 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.06 50 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.81 -4.66 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.87 -4.61 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.94 -4.56 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.02 -4.50 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.12 -4.43 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.23 -4.36 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.36 -4.47 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.52 -4.42 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.71 -4.35 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.92 -4.24 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.09 -4.19 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.39 -4.05 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.74 -3.87 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.12 -3.67 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.55 -3.47 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.03 -3.05 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.57 -2.83 50 0 30 0
29JUN26 47.00 C 4.75 4.75 3.85 4.08 -2.67 49 59 87 +27
29JUN26 48.00 C 4.03 4.24 4.03 3.64 -2.50 49 24 169 +24
29JUN26 49.00 C 4.62 4.63 2.97 3.26 -2.47 49 90 145 +35
29JUN26 50.00 C 3.17 3.17 3.17 2.91 -2.15 49 12 736 -12
29JUN26 52.50 C 2.10 2.10 1.92 2.14 -1.75 49 30 89 +15
29JUN26 55.00 C 1.40 1.40 1.40 1.60 -1.31 49 15 171 +3
29JUN26 57.50 C 1.63 1.63 1.63 1.14 -1.06 49 15 237 +15
29JUN26 60.00 C 0.00 0.00 0.00 0.83 -0.80 49 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.57 -0.61 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.41 -0.43 49 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.28 -0.31 49 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 -0.21 49 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.15 49 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 -0.10 49 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.07 49 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 10.29 -4.06 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.55 -3.96 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.76 -4.02 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.11 -3.88 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.49 -3.71 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.91 -3.53 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.36 -3.35 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.78 -3.23 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.43 -2.75 50 0 0 0
30JUL26 47.00 C 5.61 5.61 4.80 4.95 -2.62 50 37 37 +37
30JUL26 48.00 C 5.11 5.11 5.11 4.55 -2.44 50 15 30 0
30JUL26 49.00 C 0.00 0.00 0.00 4.14 -2.30 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 3.76 -2.19 50 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 2.95 -1.84 49 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 2.27 -1.54 49 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 1.78 -1.26 49 0 15 0
30JUL26 60.00 C 1.98 1.98 1.98 1.41 -1.01 50 30 30 0
30JUL26 62.50 C 1.56 1.56 1.56 1.05 -0.84 49 30 45 +30
30JUL26 65.00 C 1.42 1.42 1.39 0.83 -0.63 50 61 61 +60
30JUL26 67.50 C 0.00 0.00 0.00 0.61 -0.51 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.47 -0.38 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.36 -0.27 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.27 -0.20 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.42 -3.52 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.74 -3.43 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.10 -3.32 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.48 -3.22 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.88 -3.12 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.30 -3.03 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.76 -3.12 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.34 -3.02 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.91 -2.83 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.45 -2.70 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.01 -2.57 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.64 -2.42 51 0 9 0
29SEP26 50.00 C 6.50 6.50 5.05 5.20 -2.35 50 700 1,335 +635
29SEP26 52.50 C 0.00 0.00 0.00 4.42 -1.90 51 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 3.66 -1.69 50 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 3.07 -1.43 51 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 2.56 -1.24 51 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.17 -1.03 51 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.80 -0.86 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.50 -0.71 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.24 -0.59 51 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.03 -0.48 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.85 -0.39 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.72 -0.30 51 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.60 -0.22 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 -0.17 51 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.41 -0.14 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 -0.11 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.28 -0.10 51 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 -0.08 51 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 12.70 -3.31 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.10 -3.21 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.51 -3.11 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.97 -3.00 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.41 -2.92 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.89 -2.82 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.32 -2.80 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.82 -2.73 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.46 -2.54 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.06 -2.41 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.62 -2.35 50 0 0 0
30DEC26 49.00 C 7.07 7.07 7.07 7.30 -2.47 51 15 30 +15
30DEC26 50.00 C 6.69 6.69 6.69 6.83 -2.18 50 15 15 +15
30DEC26 52.50 C 0.00 0.00 0.00 6.03 -2.07 50 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 5.26 -1.84 50 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 4.59 -1.66 50 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.01 -1.47 50 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.48 -1.34 50 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.03 -1.18 50 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.65 -1.00 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.31 -0.89 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.01 -0.70 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.75 -0.61 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.53 -0.52 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.33 -0.46 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.16 -0.44 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.02 -0.37 50 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.89 -0.29 50 0 0 0
30DEC26 90.00 C 1.07 1.07 1.07 0.80 -0.25 50 30 30 +19
30DEC26 92.50 C 0.00 0.00 0.00 0.70 -0.19 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.55 -3.37 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.99 -3.27 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.45 -3.17 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.93 -3.07 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.43 -2.97 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.15 -2.67 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.64 -2.62 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.17 -2.55 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.77 -2.42 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.28 -2.41 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.97 -2.24 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.55 -2.51 50 0 15 0
30MAR27 50.00 C 9.16 9.16 9.16 8.17 -2.43 50 15 45 +15
30MAR27 52.50 C 0.00 0.00 0.00 7.32 -2.18 50 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 6.50 -2.03 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.80 -1.85 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.22 -1.63 50 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 4.51 -1.62 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.04 -1.39 49 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.61 -1.29 49 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.32 -1.06 49 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 2.97 -0.95 49 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.66 -0.85 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.39 -0.65 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.14 -0.58 49 0 0 0
TOTAL CALL 2,088 9,775 +1,002
29APR26 38.00 P 0.00 0.00 0.00 0.05 +0.04 50 0 8 0
29APR26 39.00 P 0.07 0.28 0.07 0.09 +0.08 50 185 193 +185
29APR26 40.00 P 0.00 0.00 0.00 0.16 +0.15 50 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.26 +0.24 50 0 36 0
29APR26 42.00 P 0.27 0.63 0.27 0.42 +0.39 50 58 201 +58
29APR26 43.00 P 0.83 0.83 0.83 0.64 +0.59 50 5 40 +3
29APR26 44.00 P 0.21 1.07 0.21 0.93 +0.84 50 109 131 -6
29APR26 45.00 P 0.49 1.29 0.49 1.30 +1.14 51 63 84 -22
29APR26 46.00 P 0.46 1.70 0.46 1.71 +1.44 50 89 142 +52
29APR26 47.00 P 0.63 2.29 0.63 2.23 +1.80 50 80 162 +15
29APR26 48.00 P 1.07 2.00 1.07 2.82 +2.17 50 7 326 +2
29APR26 49.00 P 1.43 2.34 1.43 3.49 +2.55 50 67 357 -32
29APR26 50.00 P 1.64 2.31 1.64 4.24 +2.92 50 82 151 -6
29APR26 52.50 P 0.00 0.00 0.00 6.32 +3.79 50 0 260 0
29APR26 55.00 P 0.00 0.00 0.00 8.63 +4.32 50 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 11.29 +4.87 72 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 13.76 +5.00 81 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 16.27 +4.97 91 0 210 0
29APR26 65.00 P 0.00 0.00 0.00 18.76 +5.03 100 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 21.26 +4.98 108 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.76 +5.02 116 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.04 +4.84 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.54 +4.84 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 31.04 +4.84 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.54 +4.84 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 36.04 +4.84 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.54 +4.84 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 41.04 +4.84 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.54 +4.84 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.04 +4.84 0 0 0 0
28MAY26 38.00 P 0.35 0.35 0.35 0.47 +0.39 50 30 61 +30
28MAY26 39.00 P 0.66 0.66 0.66 0.63 +0.51 50 4 15 0
28MAY26 40.00 P 0.00 0.00 0.00 0.84 +0.67 50 0 32 0
28MAY26 41.00 P 1.10 1.10 1.10 1.10 +0.85 51 1 55 0
28MAY26 42.00 P 0.99 1.31 0.99 1.38 +1.03 51 19 94 +19
28MAY26 43.00 P 1.22 1.22 1.22 1.73 +1.24 51 15 73 +15
28MAY26 44.00 P 1.45 2.20 1.45 2.12 +1.47 51 39 75 -19
28MAY26 45.00 P 1.77 1.77 1.77 2.50 +1.64 50 15 107 0
28MAY26 46.00 P 1.76 2.83 1.76 2.91 +1.80 49 30 84 -15
28MAY26 47.00 P 2.15 2.15 2.11 3.48 +2.07 49 30 217 +15
28MAY26 48.00 P 2.56 3.10 2.56 4.00 +2.25 49 35 129 -7
28MAY26 49.00 P 3.01 3.03 3.01 4.57 +2.44 48 30 171 -3
28MAY26 50.00 P 2.70 3.62 2.70 5.37 +2.80 50 59 237 +24
28MAY26 52.50 P 4.07 5.12 4.07 7.22 +3.42 50 45 177 +44
28MAY26 55.00 P 0.00 0.00 0.00 9.25 +3.83 50 0 23 0
28MAY26 57.50 P 0.00 0.00 0.00 11.61 +4.34 54 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 13.81 +4.49 52 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 16.27 +4.71 57 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 18.76 +4.80 62 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.26 +4.92 67 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.76 +4.99 72 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.04 +4.84 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.54 +4.84 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.04 +4.84 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.54 +4.84 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.04 +4.84 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.54 +4.84 0 0 0 0
29JUN26 30.00 P 0.25 0.31 0.25 0.09 +0.08 50 3 13 +3
29JUN26 31.00 P 0.28 0.32 0.28 0.12 +0.10 49 3 3 +3
29JUN26 32.00 P 0.35 0.43 0.29 0.18 +0.14 49 11 11 +11
29JUN26 33.00 P 0.41 0.51 0.41 0.25 +0.19 49 4 9 +4
29JUN26 34.00 P 0.46 0.51 0.46 0.33 +0.25 49 4 4 +4
29JUN26 35.00 P 0.00 0.00 0.00 0.45 +0.34 49 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.58 +0.42 49 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.74 +0.52 49 0 0 0
29JUN26 38.00 P 1.10 1.10 1.10 0.94 +0.64 49 1 1 +1
29JUN26 39.00 P 0.00 0.00 0.00 1.20 +0.79 49 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.48 +0.97 50 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.79 +1.13 50 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.14 +1.30 50 0 26 0
29JUN26 43.00 P 0.00 0.00 0.00 2.54 +1.47 50 0 32 0
29JUN26 44.00 P 1.78 2.70 1.78 2.97 +1.64 50 60 131 +60
29JUN26 45.00 P 2.10 2.10 2.10 3.40 +1.80 49 15 86 +15
29JUN26 46.00 P 2.45 2.45 2.45 3.82 +1.89 49 15 71 +15
29JUN26 47.00 P 3.01 3.01 2.98 4.36 +2.08 49 30 106 +30
29JUN26 48.00 P 3.46 4.88 3.46 4.92 +2.30 48 243 266 +153
29JUN26 49.00 P 4.54 4.54 4.54 5.52 +2.49 48 15 51 -15
29JUN26 50.00 P 3.55 5.12 3.55 6.16 +2.68 48 31 146 -14
29JUN26 52.50 P 0.00 0.00 0.00 7.97 +3.17 49 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 10.01 +3.67 51 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 12.09 +4.01 51 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.31 +4.29 52 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.56 +4.45 52 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.79 +4.52 50 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.26 +4.74 53 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.76 +4.89 57 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 26.21 +4.96 59 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 28.54 +4.81 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.04 +4.83 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.72 +5.02 70 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 36.04 +4.84 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.54 +4.84 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.04 +4.84 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.54 +4.84 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.04 +4.84 0 0 0 0
30JUL26 38.00 P 1.47 1.47 1.47 1.44 +0.85 49 1 1 +1
30JUL26 39.00 P 0.00 0.00 0.00 1.77 +1.02 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 2.09 +1.18 50 0 1 0
30JUL26 41.00 P 2.40 2.40 2.40 2.45 +1.33 50 15 15 +15
30JUL26 42.00 P 2.75 2.76 2.75 2.83 +1.49 50 30 30 +30
30JUL26 43.00 P 3.12 3.12 3.12 3.26 +1.60 50 15 15 +15
30JUL26 44.00 P 0.00 0.00 0.00 3.69 +1.75 50 0 15 0
30JUL26 45.00 P 2.74 2.74 2.74 4.09 +1.81 49 15 15 +15
30JUL26 46.00 P 3.79 3.79 3.79 4.56 +1.92 49 13 45 0
30JUL26 47.00 P 4.50 4.50 4.50 5.08 +2.08 49 1 15 0
30JUL26 48.00 P 4.82 4.82 4.77 5.63 +2.23 48 20 20 +5
30JUL26 49.00 P 4.78 4.80 4.78 6.22 +2.39 48 25 25 +25
30JUL26 50.00 P 4.38 5.87 4.38 6.89 +2.61 48 46 30 +30
30JUL26 52.50 P 0.00 0.00 0.00 8.76 +3.15 50 0 76 0
30JUL26 55.00 P 0.00 0.00 0.00 10.65 +3.53 51 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.61 +3.79 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.72 +4.05 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.87 +4.22 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.16 +4.42 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.34 +4.44 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.80 +4.58 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.21 +4.69 51 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.69 +4.79 54 0 0 0
29SEP26 38.00 P 2.35 2.50 2.35 2.43 +1.16 51 2 3 +2
29SEP26 39.00 P 0.00 0.00 0.00 2.88 +1.43 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.25 +1.51 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.67 +1.64 52 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 4.09 +1.77 52 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.51 +1.85 52 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.93 +1.91 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.43 +2.05 51 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.93 +2.14 51 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.46 +2.27 50 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 7.02 +2.41 50 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.61 +2.54 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.15 +2.54 50 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 9.96 +3.09 51 0 723 0
29SEP26 55.00 P 0.00 0.00 0.00 11.75 +3.36 51 0 61 0
29SEP26 57.50 P 0.00 0.00 0.00 13.57 +3.51 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 +3.73 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.63 +3.93 50 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.76 +4.10 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.96 +4.17 50 0 0 0
29SEP26 70.00 P 22.00 22.00 22.00 24.22 +4.48 50 4 8 +4
29SEP26 72.50 P 0.00 0.00 0.00 26.52 +4.38 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.94 +4.56 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.28 +4.58 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.81 +4.93 53 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 36.34 +4.92 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.59 +4.76 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.06 +4.79 51 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.54 +4.81 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.04 +4.84 0 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 +1.48 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.95 +1.50 51 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.39 +1.72 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.75 +1.66 50 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.17 +1.71 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 5.62 +1.79 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 6.14 +1.95 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 +1.95 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 7.09 +2.05 49 0 15 0
30DEC26 47.00 P 7.64 7.64 7.64 7.63 +2.16 49 30 39 +30
30DEC26 48.00 P 8.20 8.20 8.20 8.19 +2.27 49 15 76 +15
30DEC26 49.00 P 8.31 8.80 8.31 8.77 +2.37 49 45 90 +45
30DEC26 50.00 P 8.34 8.34 8.34 9.38 +2.48 49 15 90 +15
30DEC26 52.50 P 0.00 0.00 0.00 11.18 +2.94 50 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.92 +3.18 50 0 1 0
30DEC26 57.50 P 12.43 12.43 12.43 14.65 +3.27 49 15 15 +15
30DEC26 60.00 P 0.00 0.00 0.00 16.61 +3.49 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.59 +3.56 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.62 +3.72 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.76 +3.86 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.85 +4.06 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.19 +4.15 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.43 +4.24 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.62 +4.44 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 33.95 +4.56 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 36.34 +4.42 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.73 +4.47 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.21 +4.60 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.68 +4.70 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.12 +4.72 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.40 +1.53 50 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.86 +1.77 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.25 +1.79 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.73 +1.79 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 6.17 +1.85 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.64 +1.91 50 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.07 +1.89 49 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.58 +2.04 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.11 +2.15 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.68 +2.27 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.25 +2.38 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.84 +2.35 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.39 +2.54 48 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 12.09 +2.91 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.82 +3.18 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.61 +3.13 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.51 +3.32 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.42 +3.43 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.39 +3.53 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.43 +3.67 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.48 +3.83 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.92 +4.11 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.10 +4.19 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.34 +4.28 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.30 +4.07 47 0 2 0
TOTAL PUT 1,839 9,167 +884
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$ 36.88
29APR26 25.00 C 0.00 0.00 0.00 11.91 -0.06 68 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.91 -0.06 60 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.91 -0.07 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.92 -0.07 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.93 -0.08 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.96 -0.09 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.02 -0.09 54 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.11 -0.11 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.26 -0.12 54 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.48 -0.13 54 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 2.78 -0.13 54 0 131 0
29APR26 36.00 C 1.96 1.96 1.94 2.20 -0.04 55 9 120 +1
29APR26 37.00 C 1.73 1.73 1.40 1.67 -0.06 55 11 122 -10
29APR26 38.00 C 1.31 1.31 0.94 1.24 -0.08 55 28 161 -1
29APR26 39.00 C 0.82 0.89 0.77 0.91 -0.07 55 7 89 +3
29APR26 40.00 C 0.50 0.60 0.49 0.63 -0.08 54 8 117 +1
29APR26 41.00 C 0.36 0.43 0.33 0.43 -0.08 54 14 148 -3
29APR26 42.00 C 0.26 0.26 0.26 0.30 -0.06 55 2 145 -2
29APR26 43.00 C 0.19 0.19 0.19 0.20 -0.04 55 15 128 -15
29APR26 44.00 C 0.13 0.13 0.13 0.13 -0.03 55 1 207 0
29APR26 45.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 351 0
29APR26 46.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 133 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 0.00 57 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 95 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.99 -0.06 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.02 -0.07 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.07 -0.06 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.14 -0.06 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.23 -0.07 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.37 -0.07 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.54 -0.07 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.77 -0.06 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.04 -0.07 52 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.37 -0.07 52 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.88 -0.04 55 0 90 0
28MAY26 36.00 C 3.14 3.14 3.14 3.20 +0.01 52 15 120 0
28MAY26 37.00 C 2.45 2.45 2.44 2.70 -0.02 52 30 51 -30
28MAY26 38.00 C 2.00 2.00 2.00 2.29 0.00 52 10 116 +10
28MAY26 39.00 C 0.00 0.00 0.00 1.92 -0.02 53 0 51 0
28MAY26 40.00 C 1.43 1.58 1.43 1.60 -0.04 53 2 60 0
28MAY26 41.00 C 0.00 0.00 0.00 1.33 -0.03 53 0 101 0
28MAY26 42.00 C 0.00 0.00 0.00 1.09 -0.03 53 0 120 0
28MAY26 43.00 C 0.00 0.00 0.00 0.89 -0.04 53 0 96 0
28MAY26 44.00 C 0.00 0.00 0.00 0.68 -0.04 52 0 105 0
28MAY26 45.00 C 0.00 0.00 0.00 0.56 -0.04 52 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.46 -0.03 53 0 122 0
28MAY26 47.00 C 0.00 0.00 0.00 0.37 -0.02 53 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.29 -0.02 53 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 101 0
28MAY26 50.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 76 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 0.00 54 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.42 -0.06 115 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.17 -0.06 111 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.92 -0.06 105 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.42 -0.06 89 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.92 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.42 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.93 -0.06 96 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.43 -0.06 89 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.93 -0.06 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.43 -0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.93 -0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.43 -0.07 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.94 -0.06 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.44 -0.06 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.94 -0.06 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.44 -0.07 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.94 -0.07 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.45 -0.06 64 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.95 -0.06 58 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.45 -0.06 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.95 -0.07 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.46 -0.06 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.96 -0.06 54 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.97 -0.06 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.98 -0.06 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.99 -0.07 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.02 -0.07 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.06 -0.08 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.12 -0.08 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.20 -0.09 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.31 -0.10 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.46 -0.10 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.64 +0.12 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.87 -0.12 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.15 -0.12 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.47 -0.12 51 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.85 -0.13 51 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.31 +0.03 52 0 271 0
29JUN26 36.00 C 3.69 3.69 3.69 3.80 -0.01 52 15 180 -15
29JUN26 37.00 C 3.26 3.26 3.26 3.33 +0.02 52 15 41 -15
29JUN26 38.00 C 0.00 0.00 0.00 2.86 -0.06 51 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 2.49 -0.06 51 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 2.16 -0.05 52 0 53 0
29JUN26 41.00 C 0.00 0.00 0.00 1.88 -0.05 52 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 1.62 -0.05 52 0 58 0
29JUN26 43.00 C 0.00 0.00 0.00 1.40 -0.04 52 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.19 -0.07 52 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.02 -0.09 52 0 156 0
29JUN26 46.00 C 0.00 0.00 0.00 0.86 -0.05 52 0 122 0
29JUN26 47.00 C 0.00 0.00 0.00 0.71 -0.07 51 0 50 0
29JUN26 48.00 C 0.66 0.66 0.66 0.60 -0.07 51 5 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.51 -0.05 51 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 88 0
29JUN26 52.50 C 0.00 0.00 0.00 0.28 -0.04 51 0 102 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 -0.03 52 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.13 -0.08 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.21 -0.09 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.33 -0.09 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.49 -0.09 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.67 -0.11 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.92 -0.10 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.19 -0.11 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.51 -0.12 51 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.89 -0.11 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.30 -0.11 51 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.80 +0.04 51 0 0 0
30JUL26 36.00 C 4.23 4.23 4.23 4.31 +0.03 51 15 15 +15
30JUL26 37.00 C 0.00 0.00 0.00 3.89 +0.01 52 0 75 0
30JUL26 38.00 C 3.49 3.49 3.49 3.42 -0.04 51 3 30 0
30JUL26 39.00 C 0.00 0.00 0.00 3.05 -0.02 51 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.72 -0.06 51 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.43 -0.05 51 0 15 0
30JUL26 42.00 C 2.03 2.03 2.03 2.16 -0.04 51 15 15 +15
30JUL26 43.00 C 0.00 0.00 0.00 1.92 -0.04 52 0 0 0
30JUL26 44.00 C 1.77 1.77 1.77 1.70 -0.08 51 1 1 +1
30JUL26 45.00 C 0.00 0.00 0.00 1.45 -0.08 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.28 -0.07 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.12 -0.08 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.94 -0.06 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.44 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.94 -0.07 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.45 -0.06 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.95 -0.07 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.45 -0.07 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.96 -0.07 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.47 -0.07 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.98 -0.07 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.00 -0.07 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.05 -0.07 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.11 -0.08 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.20 -0.08 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.33 -0.08 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.48 -0.08 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.68 -0.08 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.90 +0.09 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.18 -0.08 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.48 -0.03 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 -0.15 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.07 -0.17 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.51 -0.08 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.12 +0.10 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.52 -0.12 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.21 +0.06 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.78 +0.05 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.36 +0.01 50 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.05 +0.01 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.71 +0.03 50 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.40 +0.02 51 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.10 -0.01 51 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.83 -0.04 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.57 -0.05 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 -0.06 50 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.13 -0.05 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 -0.02 50 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.74 0.00 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.59 0.00 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.44 0.00 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.09 -0.04 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 0.00 50 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 -0.02 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.02 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.25 -0.08 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.41 -0.07 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.58 -0.08 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.81 -0.08 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.05 -0.07 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.35 -0.08 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.65 -0.08 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.02 -0.07 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.39 -0.08 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.80 -0.08 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.26 -0.07 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.71 -0.08 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.22 -0.08 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.76 -0.07 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.19 +0.01 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.82 +0.04 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.47 +0.06 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.12 +0.06 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.80 +0.06 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.42 -0.01 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 +0.01 49 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.87 -0.02 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.66 +0.03 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 -0.09 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.09 -0.07 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.89 -0.05 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.70 -0.05 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.55 -0.01 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.39 +0.02 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.00 +0.01 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.64 -0.05 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.34 -0.04 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.14 -0.03 49 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.76 -0.03 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.03 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.02 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.01 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.02 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.33 -0.09 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.65 +0.29 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.97 +0.27 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.35 +0.25 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.74 +0.23 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.13 +0.21 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.60 +0.19 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.07 +0.18 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.54 +0.14 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.09 +0.15 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.63 +0.12 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.18 +0.08 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.77 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.43 +0.08 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.05 +0.01 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.71 -0.01 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.40 -0.02 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 +0.05 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.78 +0.05 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.52 +0.06 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.28 +0.05 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.06 +0.06 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.84 +0.04 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.61 +0.01 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.32 -0.07 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 -0.08 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.68 -0.08 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.32 -0.07 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.98 -0.07 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.72 -0.06 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.48 -0.06 48 0 15 0
TOTAL CALL 221 13,571 -45
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 111 0
29APR26 31.00 P 0.14 0.15 0.14 0.11 -0.03 55 3 172 +1
29APR26 32.00 P 0.25 0.29 0.23 0.21 -0.04 55 23 126 +9
29APR26 33.00 P 0.37 0.37 0.37 0.36 -0.05 55 1 111 -1
29APR26 34.00 P 0.00 0.00 0.00 0.57 -0.08 54 0 219 0
29APR26 35.00 P 1.06 1.16 0.86 0.87 -0.09 55 14 264 -8
29APR26 36.00 P 1.35 1.60 1.35 1.28 -0.08 55 4 334 +4
29APR26 37.00 P 2.06 2.06 2.06 1.71 -0.15 54 2 126 -1
29APR26 38.00 P 2.27 2.27 2.27 2.27 -0.18 53 1 323 0
29APR26 39.00 P 0.00 0.00 0.00 2.98 -0.05 54 0 367 0
29APR26 40.00 P 0.00 0.00 0.00 3.72 -0.03 54 0 218 0
29APR26 41.00 P 0.00 0.00 0.00 4.52 -0.02 54 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 5.38 -0.01 54 0 166 0
29APR26 43.00 P 0.00 0.00 0.00 6.28 +0.01 54 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 7.25 -0.09 57 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 8.23 -0.14 61 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 9.18 -0.12 60 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 10.16 -0.15 61 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 11.12 +0.05 0 0 61 0
29APR26 49.00 P 0.00 0.00 0.00 12.12 +0.06 0 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 13.12 +0.06 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 15.62 +0.06 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.62 +0.06 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.12 +0.06 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.62 +0.06 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.12 +0.06 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.62 +0.06 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.12 +0.06 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.62 +0.06 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.12 +0.06 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.17 -0.01 52 0 21 0
28MAY26 29.00 P 0.30 0.30 0.30 0.26 -0.02 52 15 17 0
28MAY26 30.00 P 0.47 0.47 0.44 0.39 -0.03 52 36 56 +17
28MAY26 31.00 P 0.54 0.54 0.54 0.56 -0.04 52 10 19 +10
28MAY26 32.00 P 0.78 0.78 0.78 0.77 -0.05 52 1 33 0
28MAY26 33.00 P 1.24 1.24 1.24 1.04 -0.05 52 1 72 0
28MAY26 34.00 P 1.61 1.61 1.61 1.36 -0.08 52 10 50 +10
28MAY26 35.00 P 0.00 0.00 0.00 1.75 -0.09 52 0 120 0
28MAY26 36.00 P 2.18 2.18 2.18 2.18 -0.12 51 1 176 +1
28MAY26 37.00 P 0.00 0.00 0.00 2.77 -0.04 53 0 207 0
28MAY26 38.00 P 0.00 0.00 0.00 3.25 -0.15 51 0 108 0
28MAY26 39.00 P 0.00 0.00 0.00 3.89 -0.15 51 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 4.75 +0.03 55 0 233 0
28MAY26 41.00 P 5.30 5.30 5.30 5.33 +0.03 53 1 32 +1
28MAY26 42.00 P 0.00 0.00 0.00 6.09 +0.03 52 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 6.89 -0.17 52 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.75 -0.17 53 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.64 -0.16 54 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.63 -0.08 57 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.43 -0.15 54 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.38 -0.14 55 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.28 -0.25 54 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.26 -0.08 55 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.71 -0.07 58 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 18.12 +0.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.62 +0.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.12 +0.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.62 +0.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.12 +0.06 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.62 +0.06 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.12 +0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.62 +0.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.12 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 53 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.03 51 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.04 51 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.50 -0.04 51 0 104 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 -0.04 51 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.89 -0.07 51 0 219 0
29JUN26 31.00 P 0.00 0.00 0.00 1.15 -0.08 50 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.46 -0.10 50 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.80 -0.13 50 0 65 0
29JUN26 34.00 P 0.00 0.00 0.00 2.20 -0.15 50 0 120 0
29JUN26 35.00 P 0.00 0.00 0.00 2.65 -0.17 50 0 128 0
29JUN26 36.00 P 3.47 3.47 3.47 3.19 -0.16 51 3 45 +2
29JUN26 37.00 P 0.00 0.00 0.00 3.75 -0.17 51 0 289 0
29JUN26 38.00 P 0.00 0.00 0.00 4.34 -0.19 51 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 4.99 -0.17 51 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.86 -0.04 54 0 239 0
29JUN26 41.00 P 0.00 0.00 0.00 6.52 -0.10 53 0 78 0
29JUN26 42.00 P 0.00 0.00 0.00 7.27 -0.11 53 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.06 -0.11 53 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.87 -0.11 54 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.66 -0.16 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.64 -0.10 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.37 -0.27 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.26 -0.17 53 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.18 -0.23 54 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.10 -0.20 54 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.59 -0.01 60 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.88 -0.04 58 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.27 -0.02 57 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.63 +0.06 51 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.10 +0.07 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.57 +0.06 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.05 +0.07 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.54 +0.07 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.03 +0.08 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.51 +0.07 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.00 +0.07 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.49 +0.07 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.98 +0.07 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.47 +0.07 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.96 +0.07 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.45 +0.07 0 0 0 0
30JUL26 25.00 P 0.36 0.36 0.36 0.33 -0.02 50 5 10 +5
30JUL26 26.00 P 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.62 -0.03 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.82 -0.03 51 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 1.00 -0.04 50 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 1.27 -0.05 50 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.57 -0.06 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.91 -0.09 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 2.29 -0.11 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.70 -0.12 50 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 3.18 -0.17 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.68 -0.19 49 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 4.29 -0.14 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.89 -0.18 50 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 5.53 -0.14 50 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 6.21 -0.17 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.93 -0.02 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.66 -0.02 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.40 -0.02 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.19 -0.02 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.99 -0.01 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.82 0.00 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.66 0.00 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 50 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 20.00 P 0.13 0.13 0.13 0.14 0.00 50 30 130 +30
29SEP26 21.00 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 0.00 50 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.01 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 0.00 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 -0.01 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 -0.01 49 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.56 -0.01 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.88 -0.02 49 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.05 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.60 -0.05 49 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.02 -0.07 48 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 3.46 -0.13 48 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 3.95 -0.16 48 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 4.54 -0.12 49 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 5.12 -0.12 49 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.70 -0.16 49 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 6.34 -0.16 49 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 7.04 -0.14 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.81 -0.13 51 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 8.54 -0.10 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.29 -0.02 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.89 +0.01 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.88 -0.01 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.47 +0.02 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.56 -0.01 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.21 -0.07 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.94 +0.02 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.98 +0.21 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.00 +0.04 50 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.25 +0.04 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.57 +0.04 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.94 +0.06 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.32 +0.06 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.74 +0.06 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.18 +0.07 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.63 +0.07 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.09 +0.07 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.56 +0.07 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.04 +0.08 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.52 +0.08 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.00 +0.08 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.48 +0.08 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.97 +0.08 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.46 +0.08 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.01 49 0 132 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.01 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 -0.01 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 -0.01 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.40 -0.01 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.70 -0.01 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.99 -0.01 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.30 -0.10 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.68 -0.09 48 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.09 -0.09 48 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.53 -0.10 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.00 -0.11 49 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 -0.11 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.04 -0.11 49 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.54 -0.11 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.15 -0.11 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 -0.12 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.40 -0.10 49 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.06 -0.10 49 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.79 +0.13 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.34 0.00 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.04 -0.29 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.78 0.00 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.53 +0.01 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.28 +0.01 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.06 +0.01 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.87 +0.02 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.87 -0.21 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.73 -0.15 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.87 -0.09 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.10 -0.02 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.03 +0.03 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.31 +0.05 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.64 +0.04 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.99 +0.05 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.38 +0.05 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.79 +0.06 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.22 +0.06 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.66 +0.06 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.03 48 0 9 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 +0.03 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.18 -0.03 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.54 -0.03 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.84 -0.06 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.25 -0.07 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.69 -0.07 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.16 -0.07 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.65 -0.07 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.10 -0.12 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.65 -0.11 47 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.22 -0.11 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.81 -0.12 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.43 -0.14 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.07 -0.12 48 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.73 -0.12 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.37 -0.02 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.05 -0.03 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.74 -0.03 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.45 -0.01 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.20 -0.01 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.95 -0.02 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.70 -0.02 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.46 -0.02 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.27 -0.01 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.08 -0.01 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.12 -0.01 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.26 0.00 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.43 0.00 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.68 +0.02 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.95 +0.02 48 0 0 0
TOTAL PUT 161 13,946 +80
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$ 8.00
29APR26 6.00 C 0.00 0.00 0.00 2.01 - 61 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.75 -0.29 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.53 -0.25 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.31 -0.24 66 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.07 -0.26 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.86 -0.21 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.68 -0.19 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.52 -0.16 57 0 0 0
29APR26 8.00 C 0.39 0.39 0.35 0.37 -0.14 54 31 33 +31
29APR26 8.25 C 0.25 0.25 0.24 0.27 -0.11 55 30 56 0
29APR26 8.50 C 0.18 0.18 0.18 0.19 -0.08 56 1 137 +1
29APR26 8.75 C 0.10 0.10 0.10 0.13 -0.06 56 22 107 +15
29APR26 9.00 C 0.07 0.07 0.07 0.08 -0.05 55 65 272 +13
29APR26 9.25 C 0.05 0.05 0.05 0.05 -0.04 55 15 302 +15
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 231 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 56 0 86 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 121 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 216 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 191 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 2.10 - 66 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.88 -0.23 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.66 -0.22 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.46 -0.20 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.26 -0.18 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.06 -0.19 56 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.90 -0.14 55 0 0 0
28MAY26 7.75 C 0.73 0.76 0.73 0.75 -0.15 54 76 71 +66
28MAY26 8.00 C 0.59 0.64 0.59 0.62 -0.12 54 57 57 +46
28MAY26 8.25 C 0.49 0.49 0.49 0.51 -0.09 54 15 19 -15
28MAY26 8.50 C 0.37 0.41 0.37 0.42 -0.06 54 16 31 +15
28MAY26 8.75 C 0.29 0.29 0.29 0.34 -0.05 54 15 73 +15
28MAY26 9.00 C 0.24 0.24 0.24 0.28 -0.04 55 3 244 +3
28MAY26 9.25 C 0.18 0.18 0.18 0.22 -0.03 54 1 414 +1
28MAY26 9.50 C 0.14 0.15 0.14 0.18 -0.02 55 23 271 +7
28MAY26 9.75 C 0.00 0.00 0.00 0.14 -0.02 55 0 288 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 273 0
28MAY26 10.50 C 0.00 0.00 0.00 0.07 0.00 55 0 297 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 0.00 55 0 225 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 53 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 126 0
28MAY26 13.00 C 0.01 0.01 0.01 0.01 0.00 61 1 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.18 - 61 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 1.97 -0.20 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.75 -0.22 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.57 -0.20 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.39 -0.18 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.22 -0.18 54 0 0 0
29JUN26 7.50 C 1.02 1.02 1.02 1.04 -0.19 52 30 30 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.92 -0.13 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.79 -0.11 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 -0.11 51 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.58 -0.09 52 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.50 -0.07 52 0 30 0
29JUN26 9.00 C 0.41 0.41 0.38 0.42 -0.07 52 17 158 +17
29JUN26 9.25 C 0.32 0.32 0.31 0.38 -0.03 54 46 181 +46
29JUN26 9.50 C 0.28 0.28 0.28 0.31 -0.04 53 2 672 +2
29JUN26 9.75 C 0.22 0.22 0.22 0.26 -0.04 52 15 101 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 625 0
29JUN26 10.50 C 0.00 0.00 0.00 0.15 -0.03 52 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.03 52 0 1,521 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 632 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 15 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 54 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 2.25 - 58 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 2.05 -0.22 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.86 -0.21 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.68 -0.19 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.51 -0.18 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.34 -0.18 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.19 -0.18 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.06 -0.13 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.93 -0.12 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.82 -0.11 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.72 -0.10 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.63 -0.09 51 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 0.56 -0.07 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.49 -0.06 52 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.43 -0.05 52 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.37 -0.05 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.33 -0.04 52 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.25 -0.04 52 0 20 0
30JUL26 11.00 C 0.18 0.18 0.18 0.19 -0.03 52 1 2 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
30JUL26 12.00 C 0.10 0.10 0.10 0.10 -0.01 52 1 91 +1
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 - 56 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.22 -0.20 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.04 -0.20 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.88 -0.18 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.72 -0.18 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.17 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.43 -0.17 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.30 -0.16 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 -0.16 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 -0.11 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 -0.12 51 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.09 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.78 -0.10 51 0 200 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 -0.11 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 -0.08 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 -0.07 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.54 -0.05 52 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.44 -0.05 52 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 -0.05 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.05 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.23 -0.04 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 135 0
29SEP26 13.00 C 0.18 0.18 0.18 0.15 -0.03 52 1 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.59 - 55 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.42 -0.20 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.26 -0.19 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 -0.18 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.96 -0.18 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.83 -0.17 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.16 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 -0.15 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.44 -0.17 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 -0.14 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.13 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.16 -0.10 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.10 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.98 -0.10 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.91 -0.09 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.84 -0.08 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.09 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.05 51 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.06 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.79 - 55 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.63 -0.18 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.48 -0.17 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.34 -0.16 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.21 -0.15 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 -0.15 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.94 -0.16 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.82 -0.16 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 -0.15 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.61 -0.13 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 -0.12 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.41 -0.12 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.32 -0.14 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.13 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.17 -0.12 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.09 -0.12 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.04 -0.10 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.92 -0.10 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.09 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.08 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 -0.07 52 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.57 -0.06 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.05 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.39 -0.04 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.05 51 0 2 0
TOTAL CALL 484 16,136 +324
29APR26 6.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.50 P 0.04 0.04 0.04 0.02 +0.01 61 19 45 +15
29APR26 6.75 P 0.06 0.06 0.06 0.03 +0.01 57 15 15 +15
29APR26 7.00 P 0.08 0.09 0.08 0.06 +0.02 57 70 186 -35
29APR26 7.25 P 0.11 0.13 0.11 0.11 +0.04 58 35 152 +16
29APR26 7.50 P 0.17 0.20 0.17 0.16 +0.05 55 31 207 +15
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.09 58 0 270 0
29APR26 8.00 P 0.34 0.40 0.34 0.39 +0.12 59 8 108 -4
29APR26 8.25 P 0.00 0.00 0.00 0.52 +0.13 56 0 207 0
29APR26 8.50 P 0.00 0.00 0.00 0.69 +0.17 57 0 836 0
29APR26 8.75 P 0.83 0.83 0.83 0.87 +0.18 56 1 603 -1
29APR26 9.00 P 1.10 1.10 1.10 1.08 +0.20 57 1 246 0
29APR26 9.25 P 0.00 0.00 0.00 1.31 +0.23 59 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 1.56 +0.30 67 0 152 0
29APR26 9.75 P 0.00 0.00 0.00 1.79 +0.29 67 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 2.05 +0.26 77 0 41 0
29APR26 10.50 P 0.00 0.00 0.00 2.53 +0.27 81 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 3.01 +0.26 78 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 3.53 +0.27 101 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 4.02 +0.27 104 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 4.52 +0.27 112 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.02 +0.27 120 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.54 +0.29 142 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.01 +0.26 125 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 6.52 +0.27 143 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.01 +0.26 138 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.51 +0.26 145 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.01 +0.26 151 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.52 +0.27 167 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.01 +0.26 161 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.52 +0.27 178 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 10.01 +0.26 172 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 10.51 +0.26 176 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 11.04 +0.26 211 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 11.52 +0.27 198 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 12.01 +0.26 190 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 13.04 +0.29 230 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 14.02 +0.27 221 0 0 0
28MAY26 6.00 P 0.07 0.08 0.07 0.05 - 58 51 51 -
28MAY26 6.25 P 0.09 0.11 0.09 0.07 +0.03 56 45 45 +45
28MAY26 6.50 P 0.12 0.14 0.11 0.11 +0.05 57 76 81 +76
28MAY26 6.75 P 0.19 0.19 0.19 0.16 +0.07 57 15 77 +15
28MAY26 7.00 P 0.00 0.00 0.00 0.22 +0.08 56 0 94 0
28MAY26 7.25 P 0.30 0.32 0.30 0.30 +0.10 57 181 507 +135
28MAY26 7.50 P 0.39 0.41 0.39 0.39 +0.12 56 367 457 +343
28MAY26 7.75 P 0.49 0.51 0.49 0.51 +0.15 57 744 744 +612
28MAY26 8.00 P 0.00 0.00 0.00 0.63 +0.16 57 0 128 0
28MAY26 8.25 P 0.00 0.00 0.00 0.76 +0.17 56 0 84 0
28MAY26 8.50 P 0.00 0.00 0.00 0.89 +0.17 53 0 368 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 +0.19 55 0 320 0
28MAY26 9.00 P 0.00 0.00 0.00 1.23 +0.18 52 0 151 0
28MAY26 9.25 P 0.00 0.00 0.00 1.44 +0.21 53 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 1.64 +0.22 53 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.85 +0.26 52 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 2.08 +0.24 53 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.53 +0.26 51 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 3.02 +0.25 54 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 3.53 +0.27 63 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 4.03 +0.26 69 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.52 +0.27 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.02 +0.27 76 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.54 +0.29 88 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.01 +0.24 80 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.52 +0.25 89 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.01 +0.24 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.51 +0.26 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.01 +0.26 96 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.52 +0.27 105 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.01 +0.24 103 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.52 +0.25 112 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 10.01 +0.24 109 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.51 +0.25 112 0 0 0
29JUN26 6.00 P 0.14 0.14 0.14 0.10 - 54 4 4 -
29JUN26 6.25 P 0.18 0.18 0.18 0.14 +0.04 53 33 47 +33
29JUN26 6.50 P 0.20 0.23 0.20 0.19 +0.05 53 39 69 +38
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.07 54 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.09 54 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.10 54 0 227 0
29JUN26 7.50 P 0.53 0.53 0.53 0.54 +0.12 54 1 154 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.12 54 0 45 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.14 54 0 17 0
29JUN26 8.25 P 0.84 0.84 0.84 0.91 +0.15 53 15 32 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 +0.17 53 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 1.20 +0.16 51 0 225 0
29JUN26 9.00 P 0.00 0.00 0.00 1.37 +0.19 51 0 286 0
29JUN26 9.25 P 1.45 1.45 1.45 1.56 +0.21 51 1 17 0
29JUN26 9.50 P 1.76 1.76 1.76 1.74 +0.22 50 3 595 0
29JUN26 9.75 P 0.00 0.00 0.00 1.96 +0.25 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 2.17 +0.23 51 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.60 +0.27 51 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 3.07 +0.26 52 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 +0.27 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 4.03 +0.26 55 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.52 +0.26 57 0 19 0
29JUN26 13.00 P 4.94 4.94 4.94 5.02 +0.27 61 2 4 +2
29JUN26 13.50 P 0.00 0.00 0.00 5.54 +0.29 70 0 15 -8
29JUN26 14.00 P 0.00 0.00 0.00 6.01 +0.24 64 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.52 +0.25 72 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 7.01 +0.24 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.51 +0.26 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.01 +0.26 77 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.52 +0.27 84 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.01 +0.24 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.52 +0.25 90 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.01 +0.24 88 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.51 +0.25 91 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.04 +0.26 104 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.52 +0.27 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.01 +0.26 98 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.04 +0.29 114 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.02 +0.27 111 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.01 +0.26 110 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.01 +0.26 114 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.01 +0.26 118 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.01 +0.26 121 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.02 +0.27 130 0 0 0
30JUL26 6.00 P 0.23 0.23 0.23 0.16 - 53 3 3 -
30JUL26 6.25 P 0.00 0.00 0.00 0.22 +0.06 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.28 +0.06 53 0 60 0
30JUL26 6.75 P 0.00 0.00 0.00 0.36 +0.08 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.45 +0.10 54 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 +0.11 54 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.66 +0.12 54 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 +0.12 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.90 +0.14 53 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.03 +0.14 52 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 1.18 +0.16 52 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 1.34 +0.17 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.49 +0.15 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 +0.19 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.86 +0.22 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.06 +0.23 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.26 +0.24 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.68 +0.26 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.10 +0.25 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.55 +0.24 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.03 +0.24 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.52 +0.26 50 0 0 0
29SEP26 6.00 P 0.33 0.33 0.33 0.28 - 52 1 1 -
29SEP26 6.25 P 0.39 0.39 0.39 0.36 +0.07 53 1 1 +1
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.06 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.09 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.09 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.10 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 +0.11 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 +0.11 52 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.11 52 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.12 51 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.14 52 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 +0.14 51 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.17 52 0 200 0
29SEP26 9.25 P 1.80 1.80 1.80 1.87 +0.16 51 1 219 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.20 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 +0.21 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 +0.21 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 +0.24 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.22 +0.20 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.65 +0.21 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.11 +0.23 49 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.56 +0.23 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 +0.24 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.54 +0.27 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.01 +0.24 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.52 +0.25 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.01 +0.24 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.54 +0.29 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.04 +0.29 64 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.52 +0.27 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.01 +0.24 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.53 +0.26 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.03 +0.26 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.53 +0.27 72 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.04 +0.26 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.53 +0.28 76 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.04 +0.29 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.04 +0.29 83 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.04 +0.29 86 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.04 +0.29 89 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.01 +0.26 85 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 - 51 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.05 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.07 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.07 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.08 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.09 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.10 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.12 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 +0.12 51 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.12 50 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.12 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.14 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 +0.14 50 0 1 0
30DEC26 9.25 P 2.00 2.00 2.00 2.08 +0.17 50 4 70 +4
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.17 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 +0.18 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.62 +0.18 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.22 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.40 +0.20 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.82 +0.22 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 +0.21 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.66 +0.22 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 +0.24 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 +0.22 46 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.04 +0.23 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.52 +0.24 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.03 +0.26 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.54 +0.29 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.04 +0.27 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.52 +0.26 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.01 +0.24 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.53 +0.26 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.03 +0.26 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.53 +0.27 62 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.04 +0.26 64 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.53 +0.28 65 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.04 +0.29 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.04 +0.29 71 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.04 +0.29 73 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 - 53 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.70 +0.09 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 +0.08 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 +0.10 53 0 0 0
30MAR27 7.00 P 1.00 1.00 1.00 1.00 +0.09 52 1 2 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.12 +0.10 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.12 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 +0.12 51 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 +0.11 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 +0.13 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 +0.14 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.14 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.18 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 +0.11 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.17 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.16 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.16 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 +0.19 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 +0.18 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 +0.19 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.37 +0.20 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.78 +0.20 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.21 +0.21 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.65 +0.20 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.11 +0.23 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 +0.24 47 0 0 0
TOTAL PUT 1,768 14,579 +1,319
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$ 7.45
29APR26 5.00 C 0.00 0.00 0.00 2.46 +0.02 85 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.21 +0.02 75 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.96 +0.02 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.71 +0.02 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 +0.02 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 +0.05 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 +0.05 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 +0.05 23 0 0 0
29APR26 7.00 C 0.50 0.50 0.47 0.48 +0.04 25 6 6 +6
29APR26 7.25 C 0.26 0.26 0.26 0.27 +0.03 23 2 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 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 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.48 +0.03 61 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.23 +0.03 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.98 +0.03 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.73 +0.04 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.48 +0.02 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.23 +0.02 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.97 +0.04 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.74 +0.04 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
28MAY26 7.25 C 0.34 0.34 0.34 0.35 +0.03 21 4 104 0
28MAY26 7.50 C 0.16 0.18 0.16 0.21 +0.02 21 15 23 +15
28MAY26 7.75 C 0.00 0.00 0.00 0.12 +0.02 21 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 35 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
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
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.67 +0.02 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.57 +0.02 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 +0.03 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 +0.03 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 +0.03 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.03 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.02 26 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 +0.05 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 +0.02 19 0 3 0
29JUN26 7.25 C 0.35 0.35 0.35 0.37 +0.03 21 1 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 +0.02 20 0 7 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 20 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.48 +0.03 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 +0.03 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.98 +0.03 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.73 +0.03 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.48 +0.02 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.23 +0.02 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.98 +0.05 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.67 +0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.57 +0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 +0.03 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 +0.03 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 +0.03 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 +0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 +0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.04 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.03 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 +0.02 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 20 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 27 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 2.48 +0.03 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 +0.03 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 +0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.49 +0.03 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 +0.04 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 18 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 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 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 19 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 2.48 +0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 +0.03 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.98 +0.03 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 +0.02 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 +0.02 18 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 +0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 +0.03 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.78 +0.03 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.02 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.01 18 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 18 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 28 2,353 +21
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 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 65 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 156 0
29APR26 7.25 P 0.07 0.07 0.07 0.06 -0.01 22 5 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.03 21 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.34 -0.04 23 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.80 -0.05 0 0 15 -135
29APR26 8.50 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.31 -0.04 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.56 -0.04 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.06 -0.04 63 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.31 -0.04 69 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.56 -0.04 74 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.56 -0.04 93 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.06 -0.04 102 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.56 -0.04 110 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.03 20 0 4 0
28MAY26 7.50 P 0.00 0.00 0.00 0.23 -0.03 20 0 289 0
28MAY26 7.75 P 0.00 0.00 0.00 0.39 -0.04 20 0 205 0
28MAY26 8.00 P 0.00 0.00 0.00 0.59 -0.04 21 0 9 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 -0.05 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.31 -0.04 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 -0.04 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 -0.04 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.31 -0.04 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.56 -0.04 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 -0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.56 -0.04 60 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.06 -0.04 65 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.56 -0.04 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.03 19 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.03 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.04 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.04 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.05 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 -0.04 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.02 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 -0.02 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 -0.02 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.03 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.68 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.18 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 5 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.02 18 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.38 -0.04 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 -0.05 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.76 -0.04 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.98 -0.04 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.22 -0.03 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 -0.02 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.70 -0.02 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.95 -0.02 24 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.19 -0.03 20 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.43 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.02 21 0 14 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 72 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.03 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.03 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 -0.03 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 -0.05 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 -0.05 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 -0.05 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.05 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 -0.05 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 -0.05 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 -0.03 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.78 -0.02 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.27 -0.02 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.76 -0.03 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.02 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 -0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.04 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 -0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.04 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 -0.05 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 -0.03 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 -0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.27 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.76 -0.03 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.02 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.03 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 -0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 -0.05 23 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 2.52 -0.05 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 -0.05 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 -0.03 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 -0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.27 -0.02 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.76 -0.03 39 0 0 0
TOTAL PUT 5 4,107 -135
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$ 22.38
29APR26 16.50 C 0.00 0.00 0.00 5.90 -0.60 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.40 -0.60 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.90 -0.60 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.40 -0.58 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.91 -0.60 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.42 -0.59 41 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.94 -0.58 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.48 -0.56 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.61 -0.54 38 0 1 0
29APR26 22.00 C 1.06 1.06 1.06 0.96 -0.40 40 6 56 -1
29APR26 23.00 C 0.45 0.46 0.44 0.49 -0.29 39 25 123 +22
29APR26 24.00 C 0.21 0.22 0.20 0.23 -0.16 40 14 186 +13
29APR26 25.00 C 0.11 0.11 0.10 0.10 -0.09 41 21 257 +20
29APR26 26.00 C 0.06 0.06 0.06 0.04 -0.04 42 16 663 -16
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 484 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 316 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 5.90 -0.64 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.43 -0.62 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.96 -0.61 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.50 -0.60 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.06 -0.58 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.62 -0.55 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.20 -0.53 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.80 -0.51 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.10 -0.45 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.50 -0.35 40 0 15 0
28MAY26 23.00 C 0.96 0.99 0.96 1.02 -0.37 40 3 83 +3
28MAY26 24.00 C 0.67 0.67 0.67 0.68 -0.23 40 1 239 +1
28MAY26 25.00 C 0.48 0.48 0.44 0.44 -0.17 40 17 254 +2
28MAY26 26.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 113 0
28MAY26 27.00 C 0.00 0.00 0.00 0.17 -0.09 41 0 194 0
28MAY26 28.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 580 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 175 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 5.90 -0.64 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.44 -0.64 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.04 -0.56 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.61 -0.54 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.18 -0.56 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.77 -0.52 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.39 -0.49 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.02 -0.47 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.35 -0.44 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.80 -0.34 39 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.33 -0.31 39 0 54 0
29JUN26 24.00 C 1.04 1.04 0.96 0.97 -0.24 39 46 142 +1
29JUN26 25.00 C 0.77 0.77 0.77 0.71 -0.19 39 15 326 0
29JUN26 26.00 C 0.00 0.00 0.00 0.52 -0.15 40 0 128 0
29JUN26 27.00 C 0.00 0.00 0.00 0.37 -0.11 40 0 386 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 408 0
29JUN26 29.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 87 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.08 -0.57 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.64 -0.57 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.14 -0.63 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.73 -0.61 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.34 -0.58 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.97 -0.55 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.60 -0.49 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.27 -0.46 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.65 -0.43 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.13 -0.34 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.67 -0.31 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.30 -0.26 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.01 -0.21 40 0 134 0
30JUL26 26.00 C 0.00 0.00 0.00 0.78 -0.17 40 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.59 -0.16 40 0 96 0
30JUL26 28.00 C 0.00 0.00 0.00 0.44 -0.13 40 0 23 0
30JUL26 29.00 C 0.00 0.00 0.00 0.32 -0.11 40 0 32 0
30JUL26 30.00 C 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.34 -0.60 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.94 -0.54 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.54 -0.57 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.16 -0.56 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.85 -0.48 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.45 -0.51 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.06 -0.55 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.74 -0.46 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.17 -0.42 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.71 -0.34 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 -0.32 40 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 1.87 -0.27 40 0 305 0
29SEP26 25.00 C 0.00 0.00 0.00 1.53 -0.25 40 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.27 -0.21 40 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.06 -0.17 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.85 -0.15 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.16 40 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.56 -0.13 40 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.12 40 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.09 40 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 2 0
29SEP26 38.00 C 0.19 0.19 0.19 0.09 -0.03 40 5 5 +5
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.77 -0.54 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.39 -0.53 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.03 -0.52 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.67 -0.56 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.33 -0.54 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.02 -0.50 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.70 -0.50 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.40 -0.47 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.88 -0.39 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.31 -0.45 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.93 -0.33 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 -0.31 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.19 -0.27 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.89 -0.25 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.64 -0.22 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.42 -0.20 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 -0.20 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 -0.17 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 -0.16 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 -0.11 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.12 40 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.11 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.10 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.39 -0.10 40 0 0 0
30DEC26 37.00 C 0.44 0.44 0.44 0.34 -0.07 40 34 35 +34
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.07 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 7.16 -0.52 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.80 -0.56 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.45 -0.56 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.12 -0.54 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.80 -0.53 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.50 -0.51 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.20 -0.49 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.91 -0.48 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.38 -0.43 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 3.89 -0.42 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.48 -0.31 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 3.08 -0.32 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.73 -0.25 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.42 -0.23 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 -0.25 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.89 -0.24 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.69 -0.21 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.48 -0.21 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 -0.19 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.16 -0.17 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.01 -0.17 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.90 -0.13 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.79 -0.13 40 0 9 0
TOTAL CALL 203 13,675 +84
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 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 47 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 126 0
29APR26 19.50 P 0.09 0.09 0.08 0.04 +0.02 41 25 159 +25
29APR26 20.00 P 0.13 0.14 0.13 0.08 +0.04 41 45 183 -45
29APR26 21.00 P 0.29 0.31 0.29 0.25 +0.10 41 65 145 +5
29APR26 22.00 P 0.62 0.64 0.62 0.58 +0.20 41 4 120 +4
29APR26 23.00 P 0.00 0.00 0.00 1.12 +0.32 41 0 162 0
29APR26 24.00 P 1.90 1.90 1.90 1.83 +0.40 40 1 323 -1
29APR26 25.00 P 0.00 0.00 0.00 2.70 +0.52 41 0 137 0
29APR26 26.00 P 0.00 0.00 0.00 3.64 +0.57 40 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.62 +0.59 0 0 117 0
29APR26 28.00 P 0.00 0.00 0.00 5.69 +0.63 67 0 12 -19
29APR26 29.00 P 0.00 0.00 0.00 6.69 +0.58 76 0 32 -147
29APR26 30.00 P 0.00 0.00 0.00 7.69 +0.63 83 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 8.69 +0.63 90 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.69 +0.63 97 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.69 +0.63 104 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.69 +0.63 111 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.69 +0.60 117 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.69 +0.55 122 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.69 +0.60 128 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.69 +0.55 133 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.69 +0.53 138 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.69 +0.55 143 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.69 +0.53 148 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.69 +0.55 153 0 0 0
28MAY26 16.50 P 0.06 0.06 0.06 0.02 +0.01 42 6 6 +6
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 48 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 21 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 +0.04 41 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.19 +0.06 41 0 25 0
28MAY26 19.50 P 0.00 0.00 0.00 0.27 +0.07 41 0 183 0
28MAY26 20.00 P 0.44 0.45 0.44 0.38 +0.10 41 45 115 +45
28MAY26 21.00 P 0.71 0.74 0.71 0.68 +0.16 41 74 94 +29
28MAY26 22.00 P 1.09 1.15 1.08 1.08 +0.21 41 214 261 +184
28MAY26 23.00 P 0.00 0.00 0.00 1.60 +0.33 41 0 258 0
28MAY26 24.00 P 0.00 0.00 0.00 2.26 +0.37 41 0 197 0
28MAY26 25.00 P 0.00 0.00 0.00 3.01 +0.43 41 0 201 0
28MAY26 26.00 P 0.00 0.00 0.00 3.84 +0.48 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.82 +0.61 46 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 5.73 +0.57 46 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.73 +0.62 51 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 7.72 +0.65 55 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.72 +0.65 60 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 9.73 +0.62 65 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.73 +0.63 70 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.73 +0.63 74 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.73 +0.64 78 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.73 +0.59 81 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.73 +0.62 85 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.73 +0.59 88 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.73 +0.57 92 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.73 +0.59 95 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 +0.07 40 0 46 0
29JUN26 19.00 P 0.47 0.47 0.47 0.40 +0.10 40 1 40 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.53 +0.13 40 0 90 0
29JUN26 20.00 P 0.00 0.00 0.00 0.67 +0.15 40 0 184 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 +0.20 40 0 137 0
29JUN26 22.00 P 1.48 1.54 1.48 1.47 +0.24 40 4 253 +4
29JUN26 23.00 P 0.00 0.00 0.00 2.00 +0.29 40 0 224 0
29JUN26 24.00 P 0.00 0.00 0.00 2.65 +0.36 40 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.37 +0.33 40 0 380 0
29JUN26 26.00 P 0.00 0.00 0.00 4.16 +0.46 40 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 5.09 +0.53 43 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.99 +0.54 44 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.92 +0.57 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.87 +0.60 47 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 8.82 +0.59 48 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.81 +0.61 51 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.79 +0.62 53 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.77 +0.63 55 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.81 +0.70 61 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.76 +0.62 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.76 +0.62 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.75 +0.61 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.75 +0.59 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.73 +0.59 68 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.74 +0.58 72 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.73 +0.59 73 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.73 +0.67 76 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.73 +0.67 78 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.73 +0.67 81 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.73 +0.67 83 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.73 +0.67 85 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.73 +0.67 87 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.73 +0.67 90 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.73 +0.67 92 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.06 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.37 +0.07 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.47 +0.08 40 0 30 0
30JUL26 19.00 P 0.66 0.66 0.66 0.60 +0.11 40 3 4 +3
30JUL26 19.50 P 0.00 0.00 0.00 0.73 +0.11 40 0 15 0
30JUL26 20.00 P 0.95 0.95 0.95 0.90 +0.15 40 1 47 +1
30JUL26 21.00 P 1.25 1.25 1.25 1.30 +0.20 40 15 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.74 +0.21 40 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 2.28 +0.27 40 0 45 0
30JUL26 24.00 P 0.00 0.00 0.00 2.91 +0.33 40 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.61 +0.29 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.46 +0.51 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.28 +0.50 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.14 +0.54 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.03 +0.55 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.95 +0.58 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.89 +0.59 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.83 +0.59 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.79 +0.60 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 +0.06 41 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.06 40 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.08 40 0 2 0
29SEP26 18.00 P 0.79 0.79 0.79 0.67 +0.09 41 15 18 +14
29SEP26 18.50 P 0.00 0.00 0.00 0.81 +0.11 41 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 +0.12 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.14 +0.14 41 0 4 0
29SEP26 20.00 P 1.37 1.37 1.37 1.32 +0.15 41 15 72 +15
29SEP26 21.00 P 0.00 0.00 0.00 1.76 +0.19 41 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 2.21 +0.23 40 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 2.74 +0.26 40 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.35 +0.30 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.96 +0.26 39 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.84 +0.42 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.61 +0.44 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.43 +0.49 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.27 +0.51 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 8.14 +0.53 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 9.05 +0.57 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.97 +0.58 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.90 +0.60 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.86 +0.62 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.81 +0.60 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.79 +0.57 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.78 +0.64 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.76 +0.62 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.75 +0.59 49 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.74 +0.60 50 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.74 +0.58 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.73 +0.59 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.73 +0.67 55 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.73 +0.67 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.73 +0.67 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.73 +0.67 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.07 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.10 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 +0.11 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.23 +0.13 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.41 +0.14 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 +0.15 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.77 +0.13 40 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 +0.18 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.69 +0.21 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.24 +0.25 39 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.84 +0.28 39 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.51 +0.32 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.29 +0.42 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 6.03 +0.43 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.80 +0.45 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.61 +0.47 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.44 +0.50 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.30 +0.52 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 10.18 +0.55 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.08 +0.58 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.00 +0.59 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.92 +0.58 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.88 +0.62 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.84 +0.63 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.81 +0.59 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.79 +0.60 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.77 +0.63 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.75 +0.59 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.74 +0.60 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.10 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 +0.10 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.39 +0.13 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.57 +0.13 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.76 +0.15 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 +0.17 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 +0.18 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.62 +0.22 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 +0.20 39 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.62 +0.24 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.22 +0.23 39 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.87 +0.26 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.56 +0.28 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.36 +0.42 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.12 +0.44 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.89 +0.45 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.70 +0.48 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.53 +0.50 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.38 +0.52 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.26 +0.54 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.14 +0.55 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.05 +0.57 40 0 0 0
TOTAL PUT 533 10,103 +124
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 44.54
17APR26 36.00 C 0.00 0.00 0.00 8.55 -0.67 65 0 0 0
17APR26 37.00 C 0.00 0.00 0.00 7.55 -0.61 55 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 6.56 -0.61 65 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 5.57 -0.62 61 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 4.59 -0.64 58 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 3.64 -0.65 56 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 2.77 -0.62 56 0 0 0
17APR26 43.00 C 2.02 2.02 1.85 1.89 -0.67 49 80 31 +31
17APR26 44.00 C 1.41 1.41 1.13 1.26 -0.57 51 105 77 +46
17APR26 45.00 C 0.90 0.97 0.66 0.74 -0.49 50 1,154 1,018 -25
17APR26 46.00 C 0.60 0.60 0.38 0.40 -0.37 50 168 216 +93
17APR26 47.00 C 0.36 0.36 0.24 0.22 -0.26 52 258 425 +222
17APR26 48.00 C 0.14 0.14 0.11 0.12 -0.15 54 13 108 0
17APR26 49.00 C 0.00 0.00 0.00 0.06 -0.09 55 0 82 0
17APR26 50.00 C 0.00 0.00 0.00 0.03 -0.05 57 0 339 0
17APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 301 0
17APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
17APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
17APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 8.58 - 53 0 0 -
24APR26 37.00 C 0.00 0.00 0.00 7.60 - 54 0 0 -
24APR26 38.00 C 0.00 0.00 0.00 6.63 - 52 0 0 -
24APR26 39.00 C 0.00 0.00 0.00 5.68 - 51 0 0 -
24APR26 40.00 C 0.00 0.00 0.00 4.77 - 51 0 0 -
24APR26 41.00 C 0.00 0.00 0.00 3.93 - 51 0 0 -
24APR26 42.00 C 0.00 0.00 0.00 3.11 - 49 0 0 -
24APR26 43.00 C 2.35 2.39 2.34 2.37 - 47 59 59 -
24APR26 44.00 C 1.78 1.78 1.72 1.76 - 47 43 43 -
24APR26 45.00 C 1.50 1.50 1.43 1.25 - 46 3 3 -
24APR26 46.00 C 1.00 1.00 1.00 0.87 - 47 6 6 -
24APR26 47.00 C 0.66 0.66 0.65 0.58 - 47 26 16 -
24APR26 48.00 C 0.48 0.48 0.38 0.39 - 47 36 25 -
24APR26 49.00 C 0.33 0.33 0.25 0.26 - 48 17 17 -
24APR26 50.00 C 0.00 0.00 0.00 0.16 - 48 0 0 -
24APR26 52.50 C 0.00 0.00 0.00 0.05 - 50 0 0 -
24APR26 55.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
24APR26 57.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
24APR26 60.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 8.62 -0.75 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.65 -0.63 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.71 -0.62 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.79 -0.62 50 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.95 -0.62 51 0 150 0
29APR26 41.00 C 0.00 0.00 0.00 4.10 -0.59 49 0 0 0
29APR26 42.00 C 3.45 3.45 3.45 3.31 -0.58 47 20 231 +20
29APR26 43.00 C 2.76 2.82 2.58 2.59 -0.57 46 91 394 +61
29APR26 44.00 C 2.20 2.21 1.97 2.00 -0.53 45 212 857 +95
29APR26 45.00 C 1.80 1.80 1.42 1.49 -0.47 45 455 1,290 +394
29APR26 46.00 C 1.34 1.38 1.04 1.09 -0.41 45 191 1,385 +91
29APR26 47.00 C 0.83 0.92 0.74 0.79 -0.32 45 16 1,732 0
29APR26 48.00 C 0.65 0.65 0.54 0.56 -0.26 45 230 823 -9
29APR26 49.00 C 0.48 0.48 0.40 0.39 -0.23 46 65 687 -5
29APR26 50.00 C 0.42 0.42 0.28 0.27 -0.17 46 499 3,631 +122
29APR26 52.50 C 0.20 0.20 0.14 0.09 -0.08 46 252 3,799 -13
29APR26 55.00 C 0.10 0.10 0.09 0.03 -0.03 47 17 3,894 +2
29APR26 57.50 C 0.07 0.07 0.07 0.01 -0.01 48 9 3,853 +9
29APR26 60.00 C 0.05 0.05 0.05 0.01 0.00 55 2 4,663 -2
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,913 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,351 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,090 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,320 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 417 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 741 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 964 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 426 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 457 0
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 109 39 620 +39
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 780 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 121 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 133 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 136 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,158 0
28MAY26 36.00 C 0.00 0.00 0.00 9.10 -0.77 53 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.28 -0.59 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.44 -0.58 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.63 -0.57 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.87 -0.54 50 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 5.15 -0.52 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.48 -0.50 48 0 108 0
28MAY26 43.00 C 4.04 4.06 3.87 3.89 -0.46 48 88 130 +28
28MAY26 44.00 C 3.48 3.48 3.48 3.33 -0.46 48 15 175 0
28MAY26 45.00 C 3.00 3.02 2.76 2.83 -0.42 47 86 539 +22
28MAY26 46.00 C 2.48 2.55 2.37 2.40 -0.39 47 115 715 +45
28MAY26 47.00 C 2.21 2.21 1.96 2.00 -0.38 47 74 1,092 +15
28MAY26 48.00 C 1.90 1.90 1.68 1.68 -0.34 47 78 233 +21
28MAY26 49.00 C 1.55 1.55 1.40 1.43 -0.30 47 16 345 +1
28MAY26 50.00 C 1.36 1.36 1.17 1.18 -0.27 47 145 837 +74
28MAY26 52.50 C 0.86 0.86 0.77 0.70 -0.22 47 2 654 0
28MAY26 55.00 C 0.60 0.60 0.52 0.40 -0.16 46 11 902 +2
28MAY26 57.50 C 0.39 0.39 0.35 0.22 -0.11 46 16 3,345 -7
28MAY26 60.00 C 0.30 0.30 0.24 0.12 -0.07 46 314 1,820 +91
28MAY26 62.50 C 0.20 0.20 0.20 0.06 -0.05 46 47 828 +47
28MAY26 65.00 C 0.16 0.16 0.16 0.03 -0.03 46 89 1,053 +19
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 449 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 605 0
28MAY26 72.50 C 0.08 0.08 0.08 0.01 0.00 50 1 462 -1
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 9.55 -0.69 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.74 -0.67 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.91 -0.82 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.19 -0.77 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.49 -0.53 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.85 -0.50 48 0 14 0
29JUN26 42.00 C 5.28 5.28 5.28 5.25 -0.49 48 3 8 +3
29JUN26 43.00 C 4.72 4.72 4.72 4.71 -0.44 48 15 42 0
29JUN26 44.00 C 4.13 4.13 4.13 4.13 -0.46 47 1 293 +1
29JUN26 45.00 C 3.82 3.82 3.82 3.66 -0.43 47 16 854 +15
29JUN26 46.00 C 3.30 3.30 3.30 3.22 -0.42 46 4,002 5,034 +4,000
29JUN26 47.00 C 2.82 2.82 2.82 2.82 -0.39 46 15 246 -15
29JUN26 48.00 C 2.47 2.47 2.47 2.49 -0.35 46 2 164 0
29JUN26 49.00 C 0.00 0.00 0.00 2.18 -0.32 47 0 1,364 0
29JUN26 50.00 C 2.02 2.02 1.87 1.92 -0.28 47 22 1,049 +22
29JUN26 52.50 C 1.47 1.47 1.37 1.32 -0.27 46 8 722 +4
29JUN26 55.00 C 1.02 1.02 1.02 0.89 -0.22 46 1 904 0
29JUN26 57.50 C 0.00 0.00 0.00 0.58 -0.18 46 0 1,358 0
29JUN26 60.00 C 0.00 0.00 0.00 0.37 -0.14 45 0 2,066 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.11 45 0 2,456 0
29JUN26 65.00 C 0.34 0.34 0.34 0.14 -0.09 45 10 1,786 +10
29JUN26 67.50 C 0.30 0.30 0.30 0.09 -0.06 45 276 718 +276
29JUN26 70.00 C 0.22 0.22 0.22 0.05 -0.05 44 20 1,593 -20
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,641 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 307 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,969 0
29JUN26 87.50 C 0.09 0.09 0.09 0.01 0.00 52 12 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,803 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 76 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 9.83 -0.78 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.08 -0.74 50 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 8.29 -0.77 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.60 -0.74 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.94 -0.47 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.33 -0.46 48 0 0 0
30JUL26 42.00 C 6.02 6.02 5.93 5.74 -0.47 48 27 148 0
30JUL26 43.00 C 0.00 0.00 0.00 5.21 -0.43 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.69 -0.44 47 0 42 0
30JUL26 45.00 C 0.00 0.00 0.00 4.20 -0.44 47 0 54 0
30JUL26 46.00 C 0.00 0.00 0.00 3.78 -0.43 47 0 99 0
30JUL26 47.00 C 3.53 3.53 3.53 3.39 -0.38 46 15 93 0
30JUL26 48.00 C 3.22 3.22 3.02 3.06 -0.33 47 26 227 +26
30JUL26 49.00 C 2.74 2.74 2.70 2.74 -0.33 47 150 577 +150
30JUL26 50.00 C 0.00 0.00 0.00 2.46 -0.31 47 0 107 0
30JUL26 52.50 C 2.03 2.03 2.01 1.87 -0.25 47 60 149 +45
30JUL26 55.00 C 1.47 1.47 1.47 1.39 -0.18 47 13 141 +13
30JUL26 57.50 C 0.00 0.00 0.00 1.02 -0.13 47 0 203 0
30JUL26 60.00 C 0.00 0.00 0.00 0.74 -0.10 47 0 144 0
30JUL26 62.50 C 0.00 0.00 0.00 0.53 -0.08 47 0 48 0
30JUL26 65.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 32 0
29SEP26 36.00 C 0.00 0.00 0.00 10.57 -0.75 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.87 -0.74 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.20 -0.73 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.57 -0.69 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.97 -0.50 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.39 -0.47 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.85 -0.45 48 0 30 0
29SEP26 43.00 C 6.29 6.29 6.27 6.33 -0.45 48 30 41 +30
29SEP26 44.00 C 0.00 0.00 0.00 5.87 -0.43 48 0 82 0
29SEP26 45.00 C 0.00 0.00 0.00 5.38 -0.46 47 432 972 +432
29SEP26 46.00 C 0.00 0.00 0.00 5.00 -0.40 47 0 428 0
29SEP26 47.00 C 0.00 0.00 0.00 4.62 -0.39 47 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.25 -0.35 47 0 3 0
29SEP26 49.00 C 3.99 3.99 3.99 3.93 -0.33 47 35 102 0
29SEP26 50.00 C 3.65 3.65 3.65 3.63 -0.32 47 1 288 0
29SEP26 52.50 C 2.99 2.99 2.99 2.95 -0.28 47 50 494 +50
29SEP26 55.00 C 0.00 0.00 0.00 2.41 -0.24 47 0 1,642 0
29SEP26 57.50 C 0.00 0.00 0.00 1.98 -0.14 48 0 820 0
29SEP26 60.00 C 1.60 1.60 1.60 1.60 -0.12 48 5 1,438 +5
29SEP26 62.50 C 0.00 0.00 0.00 1.30 -0.07 48 0 773 0
29SEP26 65.00 C 0.00 0.00 0.00 1.03 -0.05 48 0 3,938 0
29SEP26 67.50 C 0.00 0.00 0.00 0.84 -0.03 48 0 1,714 0
29SEP26 70.00 C 0.00 0.00 0.00 0.67 0.00 48 0 2,195 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 0.00 48 0 702 0
29SEP26 75.00 C 0.00 0.00 0.00 0.43 +0.01 48 0 632 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 +0.02 48 0 652 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.03 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 926 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 96 0
29SEP26 110.00 C 0.16 0.16 0.16 0.01 0.00 45 30 1,170 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 816 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 11.70 -0.78 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.07 -0.75 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.46 -0.73 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.88 -0.70 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.32 -0.68 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.81 -0.45 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.31 -0.62 48 0 107 0
30DEC26 43.00 C 7.78 7.79 7.73 7.84 -0.58 48 49 222 +49
30DEC26 44.00 C 0.00 0.00 0.00 7.36 -0.40 48 0 150 0
30DEC26 45.00 C 6.94 6.94 6.94 6.91 -0.42 48 6 233 0
30DEC26 46.00 C 0.00 0.00 0.00 6.51 -0.40 47 0 172 0
30DEC26 47.00 C 0.00 0.00 0.00 6.12 -0.39 47 0 158 0
30DEC26 48.00 C 5.84 5.84 5.84 5.76 -0.37 47 1 79 0
30DEC26 49.00 C 0.00 0.00 0.00 5.42 -0.36 47 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 5.10 -0.34 47 0 1,648 0
30DEC26 52.50 C 0.00 0.00 0.00 4.37 -0.33 47 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.77 -0.26 47 0 1,048 0
30DEC26 57.50 C 0.00 0.00 0.00 3.24 -0.22 47 0 2,470 0
30DEC26 60.00 C 2.82 2.84 2.74 2.79 -0.22 48 302 1,613 -222
30DEC26 62.50 C 2.42 2.43 2.39 2.40 -0.18 48 24 420 +24
30DEC26 65.00 C 0.00 0.00 0.00 1.92 -0.30 47 0 433 0
30DEC26 67.50 C 0.00 0.00 0.00 1.67 -0.16 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.45 -0.13 47 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.27 -0.06 48 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.09 -0.10 48 0 2,001 0
30DEC26 77.50 C 1.13 1.13 1.13 0.91 -0.07 48 5 369 0
30DEC26 80.00 C 1.00 1.00 1.00 0.79 -0.08 47 1 214 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.67 -0.05 47 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.57 -0.05 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 -0.05 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 -0.03 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 -0.02 48 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 12.73 -0.74 50 0 4 0
30MAR27 37.00 C 0.00 0.00 0.00 12.14 -0.72 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.57 -0.70 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.02 -0.66 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.51 -0.63 49 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 10.00 -0.41 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.52 -0.59 48 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 9.02 -0.60 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 8.56 -0.29 48 0 15 0
30MAR27 45.00 C 8.18 8.18 8.14 8.24 -0.40 48 264 1,434 +214
30MAR27 46.00 C 0.00 0.00 0.00 7.75 -0.40 48 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.37 -0.38 48 0 2,052 0
30MAR27 48.00 C 0.00 0.00 0.00 7.03 -0.40 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 6.68 -0.33 48 0 1 0
30MAR27 50.00 C 6.35 6.35 6.35 6.35 -0.33 47 2 64 +2
30MAR27 52.50 C 0.00 0.00 0.00 5.52 -0.37 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 4.84 -0.35 47 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.16 -0.37 46 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.63 -0.32 46 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.11 -0.33 46 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 2.70 -0.28 45 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.30 -0.30 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.98 -0.18 45 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.69 -0.20 44 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.43 -0.18 44 0 6 0
30MAR27 77.50 C 0.00 0.00 0.00 1.22 -0.18 44 0 6 0
30MAR27 80.00 C 0.00 0.00 0.00 1.02 -0.18 43 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.87 -0.18 43 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 -0.18 43 0 27 0
TOTAL CALL 11,094 190,917 +6,643
17APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
17APR26 38.00 P 0.01 0.01 0.01 0.01 -0.01 65 40 53 +40
17APR26 39.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 100 0
17APR26 40.00 P 0.08 0.08 0.08 0.04 -0.03 58 15 282 +15
17APR26 41.00 P 0.00 0.00 0.00 0.10 -0.04 57 0 110 0
17APR26 42.00 P 0.24 0.27 0.24 0.20 -0.04 55 156 332 +52
17APR26 43.00 P 0.42 0.48 0.42 0.40 -0.02 54 183 324 +121
17APR26 44.00 P 0.67 0.83 0.67 0.71 +0.04 51 466 591 +375
17APR26 45.00 P 1.21 1.30 1.13 1.18 +0.11 50 83 215 -32
17APR26 46.00 P 1.76 2.04 1.75 1.85 +0.24 50 179 191 +13
17APR26 47.00 P 2.88 2.88 2.88 2.67 +0.34 52 1 241 -1
17APR26 48.00 P 0.00 0.00 0.00 3.56 +0.42 53 0 33 0
17APR26 49.00 P 0.00 0.00 0.00 4.51 +0.52 55 0 15 0
17APR26 50.00 P 0.00 0.00 0.00 5.48 +0.56 56 0 4 0
17APR26 52.50 P 0.00 0.00 0.00 7.96 +0.60 0 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 10.59 +0.73 124 0 0 0
17APR26 57.50 P 0.00 0.00 0.00 13.05 +0.69 135 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 15.59 +0.73 162 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 18.09 +0.73 180 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 20.59 +0.73 196 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
24APR26 37.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
24APR26 38.00 P 0.13 0.13 0.11 0.07 - 53 47 47 -
24APR26 39.00 P 0.19 0.19 0.19 0.12 - 52 10 10 -
24APR26 40.00 P 0.27 0.29 0.27 0.21 - 51 45 45 -
24APR26 41.00 P 0.42 0.42 0.40 0.35 - 50 26 26 -
24APR26 42.00 P 0.63 0.63 0.54 0.54 - 49 25 25 -
24APR26 43.00 P 0.86 0.87 0.83 0.81 - 48 17 7 -
24APR26 44.00 P 1.24 1.24 1.21 1.18 - 47 60 60 -
24APR26 45.00 P 1.77 1.77 1.68 1.68 - 46 135 135 -
24APR26 46.00 P 2.25 2.25 2.25 2.29 - 46 2 2 -
24APR26 47.00 P 0.00 0.00 0.00 3.01 - 46 0 0 -
24APR26 48.00 P 0.00 0.00 0.00 3.82 - 47 0 0 -
24APR26 49.00 P 0.00 0.00 0.00 4.70 - 49 0 0 -
24APR26 50.00 P 0.00 0.00 0.00 5.59 - 48 0 0 -
24APR26 52.50 P 0.00 0.00 0.00 7.98 - 48 0 0 -
24APR26 55.00 P 0.00 0.00 0.00 10.59 - 76 0 0 -
24APR26 57.50 P 0.00 0.00 0.00 13.10 - 89 0 0 -
24APR26 60.00 P 0.00 0.00 0.00 15.59 - 99 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 575 0
29APR26 37.00 P 0.15 0.15 0.15 0.08 -0.01 52 3 1,996 -3
29APR26 38.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 1,008 0
29APR26 39.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 738 0
29APR26 40.00 P 0.40 0.42 0.36 0.34 -0.01 49 43 407 -1
29APR26 41.00 P 0.57 0.57 0.54 0.51 0.00 49 24 235 -3
29APR26 42.00 P 0.77 0.82 0.73 0.72 0.00 47 99 1,119 -22
29APR26 43.00 P 0.97 1.13 0.97 1.02 +0.05 46 72 1,060 +14
29APR26 44.00 P 1.42 1.52 1.41 1.41 +0.09 45 178 1,184 +158
29APR26 45.00 P 1.94 2.09 1.85 1.90 +0.14 44 261 1,557 +157
29APR26 46.00 P 2.64 2.71 2.45 2.48 +0.19 44 102 1,693 +101
29APR26 47.00 P 3.35 3.35 3.35 3.16 +0.22 44 15 1,172 0
29APR26 48.00 P 4.16 4.16 4.02 3.98 +0.34 45 26 630 -10
29APR26 49.00 P 0.00 0.00 0.00 4.83 +0.38 46 0 274 0
29APR26 50.00 P 0.00 0.00 0.00 5.72 +0.43 47 0 1,639 0
29APR26 52.50 P 0.00 0.00 0.00 8.02 +0.53 46 0 1,555 0
29APR26 55.00 P 10.40 10.60 10.40 10.60 +0.71 64 3 1,980 -1
29APR26 57.50 P 13.11 13.13 13.02 13.10 +0.69 75 60 2,827 +45
29APR26 60.00 P 0.00 0.00 0.00 15.59 +0.73 83 1 1,527 -1
29APR26 62.50 P 0.00 0.00 0.00 18.23 +0.87 105 0 606 0
29APR26 65.00 P 0.00 0.00 0.00 20.59 +0.69 101 0 292 0
29APR26 67.50 P 0.00 0.00 0.00 23.00 +0.64 94 0 179 -91
29APR26 70.00 P 0.00 0.00 0.00 25.54 +0.68 109 0 261 0
29APR26 72.50 P 0.00 0.00 0.00 28.04 +0.68 116 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 30.54 +0.68 123 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 33.00 +0.64 121 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 35.50 +0.64 127 0 233 0
29APR26 82.50 P 0.00 0.00 0.00 38.04 +0.68 141 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 40.54 +0.68 147 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 43.00 +0.64 143 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 45.54 +0.68 157 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 48.04 +0.68 162 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 50.54 +0.68 168 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 53.04 +0.68 172 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 55.54 +0.68 177 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.99 +0.63 168 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 60.49 +0.63 172 0 0 0
28MAY26 36.00 P 0.51 0.54 0.50 0.41 -0.01 51 34 740 +19
28MAY26 37.00 P 0.00 0.00 0.00 0.56 0.00 51 0 811 0
28MAY26 38.00 P 0.80 0.84 0.80 0.74 +0.02 51 8 462 +2
28MAY26 39.00 P 1.00 1.00 1.00 0.95 +0.03 50 1 200 0
28MAY26 40.00 P 1.25 1.28 1.22 1.20 +0.03 50 35 251 +20
28MAY26 41.00 P 1.55 1.55 1.55 1.48 +0.07 49 1 224 +1
28MAY26 42.00 P 1.82 1.90 1.80 1.80 +0.09 48 18 411 +12
28MAY26 43.00 P 2.20 2.25 2.20 2.19 +0.12 48 17 339 +15
28MAY26 44.00 P 2.61 2.68 2.61 2.64 +0.15 47 38 380 -12
28MAY26 45.00 P 3.17 3.30 3.08 3.16 +0.21 47 63 585 +34
28MAY26 46.00 P 3.82 3.82 3.82 3.71 +0.20 47 15 1,656 0
28MAY26 47.00 P 4.32 4.32 4.32 4.34 +0.26 47 27 288 +27
28MAY26 48.00 P 0.00 0.00 0.00 5.04 +0.31 47 0 325 0
28MAY26 49.00 P 5.76 5.76 5.76 5.71 +0.28 46 1 339 0
28MAY26 50.00 P 6.60 6.60 6.60 6.52 +0.36 47 1 483 0
28MAY26 52.50 P 0.00 0.00 0.00 8.61 +0.44 48 0 1,538 0
28MAY26 55.00 P 0.00 0.00 0.00 10.86 +0.50 50 0 1,115 0
28MAY26 57.50 P 0.00 0.00 0.00 13.22 +0.67 52 0 977 0
28MAY26 60.00 P 15.80 15.80 15.80 15.62 +0.68 54 2 755 -2
28MAY26 62.50 P 0.00 0.00 0.00 18.23 +0.84 65 0 511 -319
28MAY26 65.00 P 0.00 0.00 0.00 20.60 +0.70 64 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 23.10 +0.74 69 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 25.60 +0.74 74 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 28.09 +0.73 78 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 30.60 +0.74 83 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 33.10 +0.74 87 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.60 +0.74 91 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.09 +0.73 94 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.59 +0.73 97 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.10 +0.74 102 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.59 +0.73 104 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.09 +0.73 108 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.59 +0.73 111 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.10 +0.74 115 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.56 +0.70 115 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.10 +0.74 121 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.60 +0.74 124 0 0 0
29JUN26 36.00 P 1.03 1.08 1.01 0.94 +0.03 49 31 305 +12
29JUN26 37.00 P 0.00 0.00 0.00 1.17 +0.06 49 0 175 0
29JUN26 38.00 P 1.49 1.49 1.49 1.43 +0.05 49 2 2,124 0
29JUN26 39.00 P 1.79 1.79 1.79 1.72 +0.07 49 15 336 +15
29JUN26 40.00 P 0.00 0.00 0.00 2.03 +0.08 48 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 2.39 +0.12 47 0 1,718 0
29JUN26 42.00 P 0.00 0.00 0.00 2.79 +0.14 47 0 481 0
29JUN26 43.00 P 3.17 3.33 3.17 3.24 +0.17 47 21 545 -9
29JUN26 44.00 P 3.80 3.80 3.80 3.73 +0.19 47 15 666 +15
29JUN26 45.00 P 4.29 4.37 4.28 4.29 +0.23 46 271 1,675 +247
29JUN26 46.00 P 0.00 0.00 0.00 4.86 +0.23 46 0 1,848 0
29JUN26 47.00 P 5.56 5.56 5.56 5.50 +0.27 46 15 631 -15
29JUN26 48.00 P 0.00 0.00 0.00 6.16 +0.28 46 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.88 +0.31 46 0 728 0
29JUN26 50.00 P 7.77 7.77 7.77 7.60 +0.31 46 100 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 9.73 +0.71 49 0 1,729 0
29JUN26 55.00 P 0.00 0.00 0.00 11.86 +0.82 49 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 14.04 +1.02 49 0 2,671 0
29JUN26 60.00 P 15.58 16.40 15.58 16.20 +0.42 46 6 2,598 +3
29JUN26 62.50 P 0.00 0.00 0.00 18.74 +0.70 52 0 3,276 0
29JUN26 65.00 P 0.00 0.00 0.00 21.10 +0.50 52 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 23.64 +0.72 57 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 26.03 +0.80 57 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 28.55 +1.02 62 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 31.01 +0.75 64 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.48 +0.76 66 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 35.88 +0.62 63 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.41 +0.76 69 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.88 +0.77 70 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.36 +0.78 72 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.84 +0.78 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.32 +0.78 76 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.80 +0.78 77 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.28 +0.78 79 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.77 +0.79 81 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.24 +0.78 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.72 +0.78 82 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.21 +0.78 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.58 +0.67 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.18 +0.78 87 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.66 +0.78 88 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.15 +0.78 90 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.64 +0.71 92 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.13 +0.72 94 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.49 +0.59 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.09 +0.70 95 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 85.59 +0.71 98 0 105 0
30JUL26 36.00 P 1.42 1.42 1.42 1.44 +0.12 50 2 166 +2
30JUL26 37.00 P 0.00 0.00 0.00 1.68 +0.09 49 0 108 0
30JUL26 38.00 P 2.00 2.02 2.00 1.95 +0.08 49 45 108 0
30JUL26 39.00 P 0.00 0.00 0.00 2.26 +0.08 48 0 87 0
30JUL26 40.00 P 2.58 2.58 2.58 2.61 +0.10 48 1 607 +1
30JUL26 41.00 P 0.00 0.00 0.00 2.99 +0.12 47 0 107 0
30JUL26 42.00 P 0.00 0.00 0.00 3.41 +0.14 47 0 75 0
30JUL26 43.00 P 3.89 3.89 3.89 3.88 +0.16 47 15 236 +15
30JUL26 44.00 P 0.00 0.00 0.00 4.39 +0.19 47 0 267 0
30JUL26 45.00 P 4.95 5.04 4.88 4.94 +0.21 46 112 342 +90
30JUL26 46.00 P 5.53 5.53 5.53 5.53 +0.23 46 15 318 +15
30JUL26 47.00 P 0.00 0.00 0.00 6.12 +0.23 46 0 116 0
30JUL26 48.00 P 0.00 0.00 0.00 6.80 +0.27 46 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 7.49 +0.29 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.21 +0.31 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.26 +0.52 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.31 +0.73 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.48 +0.78 49 0 0 0
30JUL26 60.00 P 16.38 16.38 16.38 16.69 +0.80 49 41 80 +41
30JUL26 62.50 P 0.00 0.00 0.00 18.99 +0.83 50 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 21.25 +0.53 48 0 15 0
29SEP26 36.00 P 2.25 2.25 2.25 2.22 +0.09 50 50 276 0
29SEP26 37.00 P 0.00 0.00 0.00 2.52 +0.07 49 0 216 0
29SEP26 38.00 P 2.93 2.93 2.89 2.84 +0.08 49 202 353 +202
29SEP26 39.00 P 0.00 0.00 0.00 3.20 +0.10 48 0 212 0
29SEP26 40.00 P 0.00 0.00 0.00 3.59 +0.12 48 0 190 0
29SEP26 41.00 P 3.99 3.99 3.99 4.02 +0.14 48 1 161 +1
29SEP26 42.00 P 0.00 0.00 0.00 4.46 +0.16 47 0 820 0
29SEP26 43.00 P 0.00 0.00 0.00 4.95 +0.16 47 0 847 0
29SEP26 44.00 P 5.53 5.53 5.53 5.46 +0.18 47 1,010 1,273 +1,000
29SEP26 45.00 P 6.04 6.04 6.04 6.01 +0.19 47 447 2,303 +15
29SEP26 46.00 P 6.63 6.63 6.63 6.60 +0.21 47 15 861 0
29SEP26 47.00 P 7.34 7.34 7.34 7.20 +0.22 46 100 7,309 -100
29SEP26 48.00 P 0.00 0.00 0.00 7.84 +0.25 46 0 306 0
29SEP26 49.00 P 0.00 0.00 0.00 8.51 +0.27 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.18 +0.27 46 0 5,981 0
29SEP26 52.50 P 0.00 0.00 0.00 11.03 +0.33 46 0 1,548 0
29SEP26 55.00 P 0.00 0.00 0.00 13.01 +0.35 47 0 3,353 0
29SEP26 57.50 P 14.44 14.44 14.44 14.63 +0.19 42 2 1,902 +1
29SEP26 60.00 P 0.00 0.00 0.00 17.28 +0.38 48 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 19.49 +0.89 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.73 +0.80 48 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 24.07 +0.86 49 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.39 +0.86 49 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.74 +0.84 49 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 31.12 +0.83 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.54 +0.79 49 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 35.97 +0.71 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.47 +0.82 52 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.92 +0.81 52 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 43.38 +0.80 53 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 45.85 +0.79 54 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 48.34 +0.80 55 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.81 +0.73 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.29 +0.73 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 55.77 +0.73 58 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.24 +0.72 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 60.72 +0.72 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.21 +0.72 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.65 +0.67 58 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.18 +0.72 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.66 +0.71 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.15 +0.72 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.64 +0.71 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.13 +0.72 67 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.60 +0.70 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.09 +0.70 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.59 +0.71 70 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.08 +0.72 72 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.58 +0.72 74 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.08 +0.72 76 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.56 +0.70 76 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.08 +0.72 79 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.58 +0.72 81 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.08 +0.72 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.55 +0.69 82 0 0 0
30DEC26 36.00 P 3.23 3.23 3.23 3.15 +0.05 49 22 155 +22
30DEC26 37.00 P 0.00 0.00 0.00 3.53 +0.10 49 0 145 0
30DEC26 38.00 P 3.86 3.86 3.86 3.89 +0.10 48 2 65 +2
30DEC26 39.00 P 0.00 0.00 0.00 4.31 +0.12 48 0 60 0
30DEC26 40.00 P 4.76 4.76 4.76 4.68 +0.10 47 5 2,214 +5
30DEC26 41.00 P 0.00 0.00 0.00 5.18 +0.19 47 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 5.68 +0.18 47 0 397 0
30DEC26 43.00 P 0.00 0.00 0.00 6.19 +0.19 47 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 6.71 +0.19 47 0 471 0
30DEC26 45.00 P 7.25 7.26 7.25 7.26 +0.25 47 2 365 +1
30DEC26 46.00 P 0.00 0.00 0.00 7.86 +0.29 47 0 169 0
30DEC26 47.00 P 0.00 0.00 0.00 8.43 +0.25 47 0 378 0
30DEC26 48.00 P 0.00 0.00 0.00 9.06 +0.26 46 0 203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.53 +0.09 45 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.40 +0.30 46 0 2,365 0
30DEC26 52.50 P 0.00 0.00 0.00 12.18 +0.36 47 0 494 0
30DEC26 55.00 P 0.00 0.00 0.00 14.05 +0.54 47 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.01 +0.57 47 0 729 0
30DEC26 60.00 P 18.00 18.00 18.00 17.80 +0.55 45 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.22 +0.66 47 0 553 0
30DEC26 65.00 P 22.20 22.20 22.20 22.42 +1.00 48 1 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.76 +0.92 49 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.89 +0.83 48 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.17 +0.82 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.45 +0.79 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.86 +0.87 48 0 41 0
30DEC26 80.00 P 36.18 36.18 36.18 36.20 +0.84 47 15 231 +15
30DEC26 82.50 P 0.00 0.00 0.00 38.65 +0.91 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.01 +0.86 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.49 +0.91 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.94 +0.88 49 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.39 +0.85 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.86 +0.78 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.31 +0.75 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.80 +0.69 51 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.26 +0.68 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.74 +0.69 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.21 +0.69 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.70 +0.70 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.18 +0.70 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.66 +0.70 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.15 +0.71 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.64 +0.71 57 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.13 +0.72 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.60 +0.70 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.09 +0.70 59 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.59 +0.71 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.08 +0.72 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.58 +0.72 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.08 +0.72 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.56 +0.70 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.08 +0.72 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.58 +0.72 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.08 +0.72 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.58 +0.72 72 0 0 0
30MAR27 36.00 P 3.88 3.92 3.88 3.90 +0.08 48 3 35 +3
30MAR27 37.00 P 0.00 0.00 0.00 4.31 +0.12 48 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.72 +0.12 48 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.13 +0.12 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 5.59 +0.17 47 0 140 0
30MAR27 41.00 P 0.00 0.00 0.00 6.04 +0.17 47 0 157 0
30MAR27 42.00 P 6.50 6.50 6.50 6.56 +0.17 47 1 75 0
30MAR27 43.00 P 0.00 0.00 0.00 7.06 +0.18 47 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 7.62 +0.21 47 0 20 0
30MAR27 45.00 P 8.18 8.18 8.18 8.17 +0.21 46 2 1,114 +2
30MAR27 46.00 P 0.00 0.00 0.00 8.76 +0.22 46 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.37 +0.24 46 0 2,063 0
30MAR27 48.00 P 0.00 0.00 0.00 10.01 +0.30 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.38 +0.03 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.02 +0.04 44 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 13.07 +0.46 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.90 +0.53 46 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.82 +0.56 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.80 +0.59 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.90 +0.67 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 23.05 +0.74 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.21 +0.78 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.14 +0.83 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 29.58 +0.75 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.90 +0.82 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.20 +0.84 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.53 +0.53 47 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.88 +0.87 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.26 +0.89 47 0 0 0
TOTAL PUT 5,226 199,490 +2,324
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$ 628.00
29APR26 470.00 C 0.00 0.00 0.00 158.58 -26.04 53 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 148.67 -25.99 53 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 138.80 -25.94 53 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 129.01 -25.83 53 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 119.32 -25.68 53 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 109.76 -25.48 53 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 100.39 -25.19 53 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 91.25 -24.81 53 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 82.39 -24.32 53 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 73.87 -23.72 53 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 65.75 -22.98 53 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 58.07 -22.12 53 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 50.88 -21.13 53 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 44.22 -20.02 53 0 191 0
29APR26 610.00 C 35.50 35.50 35.50 36.96 -19.96 51 1 153 +1
29APR26 620.00 C 32.00 32.00 32.00 31.58 -18.50 51 2 108 +2
29APR26 630.00 C 0.00 0.00 0.00 26.76 -16.99 52 0 58 0
29APR26 640.00 C 25.60 25.60 25.50 22.47 -15.19 52 2 150 0
29APR26 650.00 C 18.30 18.30 18.30 18.71 -13.93 52 2 275 +2
29APR26 660.00 C 17.20 17.20 15.67 15.44 -11.95 52 16 183 0
29APR26 670.00 C 13.00 13.00 13.00 12.64 -11.74 52 2 294 +2
29APR26 680.00 C 0.00 0.00 0.00 10.25 -9.94 53 0 1,314 0
29APR26 690.00 C 0.00 0.00 0.00 8.27 -8.88 53 0 73 0
29APR26 700.00 C 7.62 7.62 7.62 6.77 -7.45 53 1 158 -1
29APR26 710.00 C 6.59 6.59 6.59 5.24 -6.47 53 1 82 0
29APR26 720.00 C 0.00 0.00 0.00 4.25 -5.32 53 0 186 0
29APR26 730.00 C 0.00 0.00 0.00 3.38 -4.39 54 0 87 0
29APR26 740.00 C 0.00 0.00 0.00 2.53 -3.73 53 0 112 0
29APR26 750.00 C 2.55 2.55 2.55 1.94 -3.07 53 2 80 +2
29APR26 760.00 C 0.00 0.00 0.00 1.48 -2.51 53 0 149 0
29APR26 770.00 C 0.00 0.00 0.00 1.12 -1.94 53 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.84 -1.56 53 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.63 -1.24 53 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.46 -0.99 53 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.34 -0.78 53 0 97 0
29APR26 820.00 C 0.00 0.00 0.00 0.25 -0.61 53 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.18 -0.47 53 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.13 -0.36 53 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.09 -0.28 53 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.07 -0.21 54 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.05 -0.16 54 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.03 -0.12 53 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.02 -0.09 53 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 -0.07 51 0 32 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 -0.05 53 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 159.95 -25.68 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 150.46 -25.52 52 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 141.06 -25.31 52 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 131.95 -25.04 52 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 122.95 -24.71 52 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 114.30 -24.32 52 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 105.82 -23.87 52 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 97.76 -23.34 52 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 89.93 -22.74 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 82.55 -22.09 52 0 0 0
28MAY26 570.00 C 96.00 96.00 96.00 75.45 -21.37 52 1 1 +1
28MAY26 580.00 C 0.00 0.00 0.00 68.84 -20.59 52 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 62.54 -19.77 52 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 56.71 -18.88 52 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 49.77 -19.46 50 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 44.77 -18.41 51 0 45 0
28MAY26 630.00 C 40.98 40.98 39.60 40.28 -16.04 51 4 145 +4
28MAY26 640.00 C 0.00 0.00 0.00 35.99 -15.76 51 0 136 0
28MAY26 650.00 C 32.28 33.31 32.28 32.28 -14.40 51 2 80 +2
28MAY26 660.00 C 0.00 0.00 0.00 28.66 -13.65 51 0 37 0
28MAY26 670.00 C 27.35 27.35 27.35 25.56 -12.67 51 1 129 +1
28MAY26 680.00 C 0.00 0.00 0.00 22.68 -11.86 51 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 19.98 -11.17 51 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 17.77 -9.48 52 0 53 0
28MAY26 710.00 C 0.00 0.00 0.00 15.54 -9.73 52 0 16 0
28MAY26 720.00 C 14.50 14.50 14.50 13.75 -8.87 52 1 69 +1
28MAY26 730.00 C 0.00 0.00 0.00 12.13 -8.01 52 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 10.74 -7.50 52 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 9.52 -6.18 52 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 8.40 -5.61 53 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 7.37 -5.12 53 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 6.29 -4.89 52 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 5.43 -4.48 52 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 4.67 -3.98 52 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 4.09 -3.52 52 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 3.51 -3.21 52 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 3.00 -2.67 52 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 2.62 -2.33 52 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 2.24 -2.26 52 0 16 0
28MAY26 860.00 C 0.00 0.00 0.00 1.89 -2.01 52 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 1.65 -1.61 52 0 19 0
28MAY26 880.00 C 2.66 2.66 2.66 1.41 -1.56 52 15 92 0
29JUN26 470.00 C 0.00 0.00 0.00 161.69 -25.41 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 152.73 -25.14 52 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 143.97 -24.90 52 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 135.54 -24.39 52 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 127.27 -24.19 52 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 119.47 -23.53 52 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 111.77 -23.22 52 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 104.60 -22.59 52 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 97.69 -21.89 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 90.91 -21.57 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 84.87 -20.67 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 78.82 -19.96 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 73.19 -19.45 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 65.99 -20.66 50 0 15 0
29JUN26 610.00 C 61.00 61.00 61.00 60.99 -19.77 50 1 30 0
29JUN26 620.00 C 0.00 0.00 0.00 56.50 -16.76 50 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 52.33 -16.01 50 0 105 0
29JUN26 640.00 C 0.00 0.00 0.00 48.19 -15.22 51 0 73 0
29JUN26 650.00 C 44.50 44.50 44.50 44.46 -14.74 51 1 164 0
29JUN26 660.00 C 0.00 0.00 0.00 41.08 -13.98 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 37.72 -13.22 51 0 283 0
29JUN26 680.00 C 34.80 34.80 34.80 34.60 -12.73 51 2 839 -2
29JUN26 690.00 C 0.00 0.00 0.00 31.93 -12.05 51 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 29.49 -11.14 51 0 89 0
29JUN26 710.00 C 0.00 0.00 0.00 27.44 -10.05 52 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 25.31 -9.50 52 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 23.20 -8.96 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 21.09 -8.49 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 19.24 -8.87 52 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 17.66 -8.34 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 16.08 -7.82 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 14.50 -7.29 52 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 13.28 -6.89 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 12.13 -6.46 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 10.99 -6.03 52 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 9.84 -5.61 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 9.03 -5.25 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 8.22 -4.92 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 7.42 -4.58 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.62 -4.24 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 6.05 -3.93 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.51 -3.67 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 5.12 -3.51 52 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 4.42 -3.16 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 4.01 -2.87 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 3.65 -2.69 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 3.30 -2.50 52 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 2.94 -2.32 52 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 119.29 -22.16 52 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 112.67 -21.63 52 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 106.24 -21.32 52 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 100.38 -20.61 52 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 94.63 -19.86 52 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 88.87 -19.77 52 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 81.37 -21.53 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 76.59 -20.57 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 71.82 -20.08 50 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 67.46 -16.92 51 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 63.47 -16.37 51 0 12 0
30JUL26 640.00 C 0.00 0.00 0.00 59.48 -15.86 51 0 19 0
30JUL26 650.00 C 0.00 0.00 0.00 55.49 -15.56 51 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 52.18 -14.72 51 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 48.92 -14.05 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 45.67 -13.57 51 0 0 0
30JUL26 690.00 C 0.00 0.00 0.00 42.58 -13.13 51 0 0 0
30JUL26 700.00 C 0.00 0.00 0.00 40.51 -11.96 52 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 38.46 -10.77 52 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 35.80 -10.31 52 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 33.15 -10.45 52 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 31.10 -10.05 52 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 29.05 -10.38 52 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 176.06 -22.79 54 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 168.91 -22.51 54 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 161.86 -22.46 54 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 155.43 -21.82 54 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 149.08 -21.10 54 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 142.79 -21.04 54 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 136.56 -20.97 54 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 131.03 -20.20 54 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 125.51 -19.44 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 120.00 -19.40 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 114.49 -19.40 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 109.74 -18.65 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 105.02 -17.87 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 97.30 -20.58 52 475 490 +475
29SEP26 610.00 C 0.00 0.00 0.00 92.72 -20.45 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 88.56 -16.65 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 84.74 -15.90 53 0 517 0
29SEP26 640.00 C 0.00 0.00 0.00 80.91 -15.17 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 77.09 -15.14 53 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 73.27 -15.15 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 70.02 -14.59 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 66.91 -13.88 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 63.81 -13.51 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 60.70 -13.13 53 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 59.79 -10.94 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 58.33 -10.43 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 55.72 -9.26 55 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 53.12 -10.22 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 49.99 -10.50 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 47.91 -10.06 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 45.41 -10.04 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 43.39 -9.54 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 41.42 -8.99 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 39.42 -8.47 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 35.99 -10.55 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 35.44 -8.39 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 32.58 -9.32 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 31.14 -8.83 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 30.17 -8.82 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 28.27 -7.84 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 26.83 -7.52 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 26.16 -6.76 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 23.96 -7.53 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 22.85 -7.21 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 21.81 -6.82 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 20.78 -6.42 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 19.75 -6.02 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 19.28 -6.01 55 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 190.75 -22.08 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 184.64 -21.36 53 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 178.53 -20.89 53 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 172.42 -20.90 53 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 166.31 -20.91 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 160.79 -20.32 53 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 155.45 -19.56 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 150.10 -19.32 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 144.76 -19.33 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 139.42 -19.33 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 134.78 -18.63 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 130.22 -17.86 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 121.88 -21.30 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 117.46 -21.16 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 113.04 -21.03 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 109.03 -20.49 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 105.35 -15.86 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 101.67 -15.12 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 97.99 -15.10 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 94.31 -15.11 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 90.63 -15.11 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 87.45 -14.62 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 84.48 -13.92 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 81.50 -13.23 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 80.96 -10.67 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 76.37 -12.29 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 74.77 -10.92 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 71.96 -13.32 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 68.86 -13.13 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 66.50 -13.13 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 64.73 -11.42 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 62.32 -11.42 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 59.91 -11.43 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 58.09 -11.68 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 55.26 -11.27 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 53.42 -10.71 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 51.59 -10.13 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 51.15 -9.95 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 47.92 -9.40 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 46.08 -9.41 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 44.25 -9.41 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 43.58 -9.80 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 40.87 -9.13 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 40.70 -8.91 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 38.16 -8.17 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 37.91 -7.93 54 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 35.45 -7.52 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 35.12 -7.75 54 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 203.69 -21.44 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 197.71 -21.45 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 191.73 -21.46 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 185.78 -21.44 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 180.57 -20.67 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 175.35 -19.95 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 170.13 -19.97 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 164.92 -19.97 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 159.70 -19.98 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 154.95 -19.53 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 150.52 -18.75 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 146.08 -18.23 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 141.64 -18.24 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 137.20 -18.25 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 128.78 -22.25 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 124.89 -21.71 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 121.32 -20.85 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 117.75 -15.86 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 114.18 -15.84 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 110.62 -15.84 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 107.05 -15.86 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 103.48 -15.87 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 100.51 -15.28 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 97.63 -14.60 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 97.62 -11.06 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 94.72 -11.02 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 89.62 -13.25 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 87.13 -14.31 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 85.83 -14.32 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 83.14 -14.05 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 80.82 -13.42 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 78.50 -12.78 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 76.18 -12.19 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 73.86 -12.20 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 71.54 -12.21 52 0 0 0
TOTAL CALL 532 12,811 +490
29APR26 470.00 P 0.00 0.00 0.00 0.09 +0.05 53 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.16 +0.09 53 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.28 +0.15 53 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.48 +0.25 53 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.78 +0.41 53 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 1.22 +0.63 53 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 1.85 +0.94 53 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 2.78 +1.39 54 0 33 0
29APR26 550.00 P 3.19 3.19 3.19 3.92 +1.88 54 15 94 +8
29APR26 560.00 P 4.24 6.52 4.24 5.42 +2.51 54 16 117 0
29APR26 570.00 P 7.01 7.90 7.01 7.40 +3.27 54 18 67 +12
29APR26 580.00 P 8.00 10.50 8.00 9.81 +4.18 54 10 87 +1
29APR26 590.00 P 0.00 0.00 0.00 12.67 +5.12 54 0 53 0
29APR26 600.00 P 10.05 10.05 10.05 16.02 +6.19 54 1 101 0
29APR26 610.00 P 15.00 15.00 15.00 20.12 +7.64 55 4 50 +4
29APR26 620.00 P 19.00 26.20 19.00 24.74 +8.90 55 4 65 +1
29APR26 630.00 P 30.00 30.00 30.00 29.84 +10.21 55 1 112 0
29APR26 640.00 P 0.00 0.00 0.00 35.59 +12.38 55 0 115 0
29APR26 650.00 P 0.00 0.00 0.00 40.74 +12.78 53 0 118 0
29APR26 660.00 P 0.00 0.00 0.00 47.32 +13.71 53 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 54.41 +14.43 53 0 138 0
29APR26 680.00 P 0.00 0.00 0.00 62.02 +16.15 53 0 157 0
29APR26 690.00 P 0.00 0.00 0.00 69.91 +17.97 53 0 151 0
29APR26 700.00 P 0.00 0.00 0.00 78.20 +19.17 53 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 86.82 +20.14 53 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 95.63 +21.08 53 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 104.75 +21.91 53 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 114.02 +22.62 53 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 127.14 +26.98 70 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 136.92 +27.70 73 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 142.67 +24.29 53 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 156.28 +28.48 77 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 166.06 +28.79 79 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 172.14 +25.24 53 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 182.06 +25.46 53 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 192.02 +25.64 54 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 202.00 +25.78 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 212.00 +25.89 0 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 225.18 +29.13 93 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 232.00 +25.99 0 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 242.00 +26.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 252.00 +26.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 262.00 +26.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 272.00 +26.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 282.00 +26.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 292.00 +26.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 302.00 +26.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 312.00 +26.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 322.00 +26.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 332.00 +26.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 342.00 +26.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 352.00 +26.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 362.00 +26.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 372.00 +26.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 382.00 +26.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 392.00 +26.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 402.00 +26.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 412.00 +26.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 422.00 +26.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 432.00 +26.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 442.00 +26.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 452.00 +26.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 462.00 +26.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 472.00 +26.00 0 0 0 0
28MAY26 470.00 P 4.68 4.68 4.68 3.17 +1.04 52 1 2 +1
28MAY26 480.00 P 0.00 0.00 0.00 4.14 +1.31 52 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 5.40 +1.79 53 0 1 0
28MAY26 500.00 P 0.00 0.00 0.00 6.89 +2.07 53 0 16 0
28MAY26 510.00 P 0.00 0.00 0.00 8.22 +2.43 52 0 0 0
28MAY26 520.00 P 8.50 12.20 8.50 10.56 +3.02 53 5 14 +5
28MAY26 530.00 P 0.00 0.00 0.00 12.69 +3.56 53 0 0 0
28MAY26 540.00 P 13.33 13.33 13.33 15.43 +4.18 53 15 15 +14
28MAY26 550.00 P 18.25 18.63 18.25 18.20 +4.84 53 18 47 -7
28MAY26 560.00 P 20.00 22.09 20.00 21.66 +5.56 53 5 38 +5
28MAY26 570.00 P 26.80 26.80 26.80 25.13 +6.28 53 7 22 +7
28MAY26 580.00 P 0.00 0.00 0.00 29.33 +7.12 53 0 22 0
28MAY26 590.00 P 0.00 0.00 0.00 33.57 +8.02 54 0 21 0
28MAY26 600.00 P 37.48 38.33 37.48 38.46 +9.11 54 4 35 +4
28MAY26 610.00 P 0.00 0.00 0.00 43.51 +9.78 54 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 49.02 +10.60 54 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 54.89 +11.72 54 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 60.70 +12.48 54 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 66.51 +12.91 53 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 72.12 +13.02 52 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 79.18 +14.54 52 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 86.36 +15.49 52 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 93.76 +16.23 52 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 101.56 +16.91 52 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 109.38 +17.55 52 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 117.60 +18.43 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 129.73 +22.75 58 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 138.37 +23.57 59 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 143.14 +20.26 52 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 151.95 +20.72 52 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 160.85 +21.25 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 170.00 +21.78 52 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 179.16 +22.14 52 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 188.42 +22.59 52 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 197.84 +22.99 52 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 207.27 +23.27 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 216.77 +23.61 52 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 226.39 +23.93 52 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 236.01 +24.13 52 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 245.66 +24.36 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 255.42 +24.64 52 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 265.17 +24.77 52 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 8.31 +1.73 52 0 0 0
29JUN26 480.00 P 9.93 11.00 9.93 9.89 +1.96 52 3 19 +1
29JUN26 490.00 P 0.00 0.00 0.00 11.85 +2.33 52 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 13.96 +2.83 52 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 16.28 +3.03 52 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 19.02 +3.65 52 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 21.75 +3.94 52 0 1 0
29JUN26 540.00 P 25.11 25.11 25.00 25.07 +4.52 52 3 22 0
29JUN26 550.00 P 0.00 0.00 0.00 29.37 +6.07 53 0 4,671 0
29JUN26 560.00 P 32.36 32.36 32.36 33.08 +6.45 53 1 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 37.40 +7.32 53 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 41.73 +7.69 53 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 46.43 +8.80 53 0 69 0
29JUN26 600.00 P 52.00 52.00 52.00 51.57 +9.61 53 1 827 +1
29JUN26 610.00 P 0.00 0.00 0.00 56.72 +10.23 53 0 103 0
29JUN26 620.00 P 0.00 0.00 0.00 62.33 +11.13 54 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 68.29 +12.13 54 0 45 0
29JUN26 640.00 P 0.00 0.00 0.00 74.05 +12.68 54 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 80.64 +13.82 54 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 87.38 +13.48 54 0 265 0
29JUN26 670.00 P 0.00 0.00 0.00 91.39 +12.11 52 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 100.02 +13.65 54 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 107.26 +14.92 54 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 116.10 +17.99 55 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 123.61 +18.71 55 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 131.73 +19.57 56 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 139.84 +20.42 56 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 147.98 +21.27 56 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 154.49 +20.08 55 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 164.76 +22.46 57 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 173.31 +23.11 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 177.15 +19.03 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 185.94 +19.44 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 194.80 +19.87 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 203.67 +20.31 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 212.57 +20.75 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 221.77 +21.11 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 230.98 +21.46 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 240.20 +21.80 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 249.44 +22.15 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 258.89 +22.46 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 268.36 +22.73 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 277.84 +22.99 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 287.34 +23.26 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 296.95 +23.54 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 306.60 +23.72 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 316.27 +23.92 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 325.94 +24.11 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 30.36 +4.55 52 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 33.86 +4.99 52 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 38.68 +6.30 53 0 0 0
30JUL26 560.00 P 42.27 42.27 42.27 43.07 +7.17 53 1 1 +1
30JUL26 570.00 P 42.00 42.00 42.00 47.47 +7.97 53 2 2 +2
30JUL26 580.00 P 0.00 0.00 0.00 51.89 +7.86 53 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 57.09 +8.97 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 62.30 +9.54 54 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 67.52 +9.89 54 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 73.21 +11.29 54 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 79.24 +12.21 54 0 15 0
30JUL26 640.00 P 0.00 0.00 0.00 85.17 +12.82 54 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 91.33 +11.89 54 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 98.10 +12.75 54 0 15 0
30JUL26 670.00 P 0.00 0.00 0.00 104.91 +13.55 55 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 108.48 +10.63 52 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 115.19 +10.74 52 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 122.50 +14.33 52 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 129.82 +15.29 52 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 137.14 +14.64 52 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 144.52 +14.73 52 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 152.45 +15.33 52 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 160.39 +15.94 52 0 0 0
29SEP26 470.00 P 26.00 26.00 26.00 26.18 +3.63 54 1 1 +1
29SEP26 480.00 P 0.00 0.00 0.00 29.09 +3.82 54 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 32.02 +3.83 54 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 35.57 +4.45 54 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 39.21 +5.15 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 42.85 +5.17 54 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 47.96 +6.64 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 52.50 +7.53 55 0 0 0
29SEP26 550.00 P 54.00 54.00 54.00 57.03 +8.39 55 1 11 0
29SEP26 560.00 P 0.00 0.00 0.00 61.58 +7.02 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 66.15 +8.72 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 71.48 +8.74 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 76.84 +8.63 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 82.20 +9.09 56 760 810 +760
29SEP26 610.00 P 0.00 0.00 0.00 87.58 +9.48 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 93.42 +10.57 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 99.58 +11.26 56 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 105.75 +10.88 56 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 111.93 +11.47 56 0 33 0
29SEP26 660.00 P 0.00 0.00 0.00 118.14 +11.06 56 0 13 0
29SEP26 670.00 P 0.00 0.00 0.00 124.78 +11.54 56 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 131.88 +12.87 57 0 34 0
29SEP26 690.00 P 0.00 0.00 0.00 134.78 +8.99 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 145.78 +14.58 57 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 148.31 +11.43 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 155.54 +11.41 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 162.96 +13.88 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 170.39 +14.53 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 177.83 +14.84 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 185.29 +14.87 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 192.88 +15.03 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 200.90 +15.60 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 208.93 +16.18 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 216.97 +16.73 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 225.03 +16.94 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 240.10 +23.97 59 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 248.53 +24.36 59 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 249.85 +17.63 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 258.40 +18.11 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 266.96 +18.59 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 275.54 +18.90 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 284.13 +18.94 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 292.74 +18.99 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 301.65 +19.34 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 310.62 +19.73 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 319.60 +20.12 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 328.59 +20.50 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 337.60 +20.69 54 0 0 0
30DEC26 470.00 P 39.60 39.60 38.74 39.88 +4.20 54 45 62 +45
30DEC26 480.00 P 0.00 0.00 0.00 43.73 +4.92 54 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 46.20 +5.22 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 51.45 +5.38 54 0 1 0
30DEC26 510.00 P 0.00 0.00 0.00 53.72 +5.25 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 59.83 +6.03 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 62.60 +6.60 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 67.13 +6.83 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 73.81 +7.04 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 78.51 +7.08 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 83.91 +10.03 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 89.38 +8.59 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 94.85 +8.91 55 0 17 0
30DEC26 600.00 P 98.00 98.00 98.00 100.34 +8.92 55 1 8 +1
30DEC26 610.00 P 0.00 0.00 0.00 105.85 +8.96 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 111.81 +9.43 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 118.09 +10.21 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 124.36 +10.94 55 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 130.65 +10.98 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 136.96 +11.01 55 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 139.11 +6.87 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 150.14 +11.60 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 157.18 +12.33 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 159.44 +12.65 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 166.29 +12.77 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 178.35 +13.19 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 185.44 +13.23 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 187.15 +13.10 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 200.49 +14.15 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 202.17 +14.37 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 209.69 +14.90 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 217.23 +14.93 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 224.78 +14.97 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 232.35 +15.02 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 240.11 +15.24 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 248.21 +15.79 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 256.32 +16.34 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 264.44 +16.86 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 272.58 +17.03 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 280.72 +17.06 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 288.89 +17.11 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 297.08 +17.18 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 305.54 +17.50 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 314.16 +17.97 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 322.78 +18.42 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 331.41 +18.85 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 340.05 +19.01 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 348.71 +19.06 53 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 49.13 +4.68 52 0 1 0
30MAR27 480.00 P 0.00 0.00 0.00 52.95 +4.67 52 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 56.79 +4.68 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 60.71 +4.77 52 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 65.31 +5.52 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 72.00 +6.38 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 74.51 +6.20 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 79.12 +4.01 52 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 86.27 +6.41 53 0 2 0
30MAR27 560.00 P 87.15 87.15 87.00 91.54 +9.39 53 2 2 +2
30MAR27 570.00 P 0.00 0.00 0.00 97.09 +10.30 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 102.65 +8.19 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 108.21 +8.20 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 113.79 +9.23 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 119.39 +9.31 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 125.45 +9.75 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 131.79 +10.29 54 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 138.15 +10.18 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 144.52 +10.22 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 150.89 +10.23 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 152.71 +5.69 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 158.96 +5.56 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 165.78 +5.99 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 172.68 +11.32 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 179.59 +11.97 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 186.51 +12.03 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 193.44 +12.05 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 200.39 +12.09 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 207.36 +12.13 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 214.63 +6.40 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 222.19 +13.07 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 229.77 +13.68 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 237.35 +14.19 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 244.95 +14.22 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 252.56 +14.25 52 0 0 0
TOTAL PUT 945 25,987 +869
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 73.70
29APR26 46.00 C 0.00 0.00 0.00 27.75 -0.61 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.75 -0.61 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.75 -0.61 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.75 -0.62 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.75 -0.54 0 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 21.25 -0.64 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.76 -0.68 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.27 -0.72 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.79 -0.73 44 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 11.71 -0.55 63 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 9.31 -0.27 54 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 6.88 -0.56 44 0 2,204 0
29APR26 70.00 C 5.00 5.00 5.00 5.01 -0.52 45 1 3,419 0
29APR26 72.50 C 4.19 4.19 3.35 3.48 -0.45 45 27 3,412 -20
29APR26 75.00 C 2.80 2.90 2.14 2.24 -0.42 45 165 2,776 -46
29APR26 77.50 C 1.58 1.83 1.30 1.38 -0.35 45 479 1,437 +155
29APR26 80.00 C 1.01 1.15 0.78 0.80 -0.26 45 298 2,603 -1
29APR26 82.50 C 0.64 0.65 0.46 0.44 -0.19 45 124 2,421 -16
29APR26 85.00 C 0.00 0.00 0.00 0.22 -0.13 45 0 1,259 0
29APR26 87.50 C 0.24 0.24 0.17 0.11 -0.07 45 75 416 +45
29APR26 90.00 C 0.17 0.17 0.16 0.05 -0.05 45 45 1,072 +45
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 26.75 -1.23 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.76 -1.17 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.13 -0.64 70 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 23.82 -1.12 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.43 -1.11 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.02 -1.15 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.17 -0.61 60 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 14.95 -0.54 58 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 12.41 -0.92 49 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 10.47 -0.86 49 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 8.71 -0.51 49 0 818 0
28MAY26 70.00 C 0.00 0.00 0.00 7.19 -0.53 49 0 976 0
28MAY26 72.50 C 6.25 6.25 6.25 5.83 -0.39 49 15 638 -15
28MAY26 75.00 C 5.08 5.15 4.46 4.63 -0.36 49 20 1,048 -4
28MAY26 77.50 C 3.52 3.61 3.52 3.61 -0.34 49 6 717 +5
28MAY26 80.00 C 2.80 3.02 2.76 2.84 -0.27 49 68 963 +31
28MAY26 82.50 C 2.48 2.48 2.24 2.20 -0.23 49 4 1,171 +2
28MAY26 85.00 C 1.91 1.91 1.91 1.67 -0.23 49 15 2,076 0
28MAY26 87.50 C 1.34 1.34 1.34 1.24 -0.22 49 15 670 -15
28MAY26 90.00 C 1.20 1.20 1.02 0.92 -0.18 49 47 414 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.67 -0.15 49 0 417 0
28MAY26 95.00 C 0.74 0.74 0.74 0.49 -0.12 49 5 245 0
28MAY26 97.50 C 0.00 0.00 0.00 0.35 -0.09 49 0 192 0
29JUN26 40.00 C 0.00 0.00 0.00 33.87 -0.95 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.89 -1.17 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.07 -0.80 63 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.03 -0.87 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.99 -0.95 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.10 -0.87 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.14 -0.86 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.18 -0.80 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.18 -0.90 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.20 -0.60 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.28 -0.97 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.92 -0.62 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.65 -0.95 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 17.45 -0.90 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.48 -0.35 50 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 13.30 -0.90 46 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 11.50 -0.48 46 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 9.86 -0.46 46 0 1,685 0
29JUN26 70.00 C 9.00 9.00 9.00 8.41 -0.51 47 15 5,615 0
29JUN26 72.50 C 0.00 0.00 0.00 7.07 -0.41 46 0 3,529 0
29JUN26 75.00 C 6.34 6.34 6.34 5.90 -0.39 46 4 687 +4
29JUN26 77.50 C 4.91 4.91 4.91 4.89 -0.37 46 5 832 +5
29JUN26 80.00 C 4.60 4.65 4.00 4.04 -0.32 46 29 6,194 +26
29JUN26 82.50 C 3.38 3.38 3.38 3.33 -0.32 47 12 438 +12
29JUN26 85.00 C 0.00 0.00 0.00 2.74 -0.25 47 0 477 0
29JUN26 87.50 C 2.56 2.61 2.56 2.23 -0.23 47 30 710 +30
29JUN26 90.00 C 2.11 2.18 2.10 1.79 -0.20 47 82 248 +80
29JUN26 92.50 C 1.58 1.58 1.58 1.43 -0.17 47 1 474 -1
29JUN26 95.00 C 0.00 0.00 0.00 1.14 -0.14 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.90 -0.12 47 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.71 -0.10 47 0 778 0
29JUN26 102.50 C 0.00 0.00 0.00 0.55 -0.09 47 0 1,214 0
29JUN26 105.00 C 0.00 0.00 0.00 0.43 -0.08 47 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.34 -0.04 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 -0.04 47 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 55 0
29JUN26 130.00 C 0.26 0.26 0.26 0.03 -0.01 46 10 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 26.51 -1.01 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.58 -1.01 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.67 -1.00 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.41 -0.89 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.21 -0.91 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.12 -0.87 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.14 -0.83 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.25 -0.83 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.46 -0.86 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.91 -0.45 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.52 -0.43 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.23 -0.40 46 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 7.08 -0.39 46 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.07 -0.38 46 0 5 0
30JUL26 80.00 C 5.16 5.16 5.16 5.19 -0.30 46 36 135 +36
30JUL26 82.50 C 0.00 0.00 0.00 4.43 -0.32 46 0 45 0
30JUL26 85.00 C 0.00 0.00 0.00 3.77 -0.31 46 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 3.22 -0.26 47 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 2.70 -0.24 47 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 2.26 -0.21 47 0 33 0
30JUL26 95.00 C 0.00 0.00 0.00 1.89 -0.18 47 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.57 - 46 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 34.65 -1.02 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.72 -1.02 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.79 -0.89 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.87 -0.88 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.96 -0.88 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.05 -0.87 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.15 -0.86 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.26 -0.86 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.38 -0.86 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.51 -0.80 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.91 -0.62 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.82 -0.54 54 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.80 -0.54 52 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 19.86 -0.53 51 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 18.03 -0.53 50 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 16.23 -0.60 49 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 14.63 -0.60 49 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 13.13 -0.60 48 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 11.64 -0.58 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 10.40 -0.42 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 9.28 -0.42 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 8.28 -0.39 47 0 769 0
29SEP26 80.00 C 0.00 0.00 0.00 7.37 -0.38 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 6.55 -0.37 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 5.83 -0.34 47 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 5.18 -0.32 47 0 167 0
29SEP26 90.00 C 0.00 0.00 0.00 4.58 -0.32 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 4.04 -0.30 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.55 -0.28 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 3.12 -0.26 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.74 -0.24 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 2.33 -0.21 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.04 -0.20 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.79 -0.18 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.56 -0.17 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.37 -0.15 47 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.19 -0.14 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 -0.13 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.11 47 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.79 -0.11 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.69 -0.09 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.09 47 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 30.32 -0.83 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.50 -0.80 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.68 -0.78 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.88 -0.76 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.08 -0.75 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 25.15 -0.73 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.32 -0.69 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.56 -0.69 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.88 -0.70 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 18.40 -0.60 49 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 16.93 -0.60 49 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 15.56 -0.58 49 0 860 0
30DEC26 70.00 C 0.00 0.00 0.00 14.21 -0.56 48 0 677 0
30DEC26 72.50 C 0.00 0.00 0.00 13.03 -0.39 48 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.95 -0.38 48 0 905 0
30DEC26 77.50 C 11.00 11.00 11.00 10.95 -0.38 48 3 171 +3
30DEC26 80.00 C 0.00 0.00 0.00 10.04 -0.36 48 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 9.20 -0.35 48 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 8.43 -0.34 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 7.73 -0.33 48 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 7.07 -0.31 48 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 6.44 -0.30 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.88 -0.28 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 5.35 -0.27 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 30.68 -0.66 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.17 -1.38 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.42 -1.36 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.69 -1.34 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.92 -1.28 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.24 -1.22 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.25 -0.56 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.62 -0.62 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 20.30 -0.47 50 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 18.88 -0.49 49 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 17.61 -0.45 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 16.20 -0.48 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 15.07 -0.39 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.02 -0.38 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 13.04 -0.38 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.14 -0.36 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.29 -0.36 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.51 -0.34 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.78 -0.34 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 9.08 -0.33 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 8.42 -0.32 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.82 -0.30 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 7.25 - 48 0 0 -
TOTAL CALL 1,636 92,977 +363
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 629 0
29APR26 60.00 P 0.17 0.18 0.17 0.04 -0.01 46 300 4,308 -100
29APR26 62.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 1,422 0
29APR26 65.00 P 0.43 0.45 0.43 0.28 -0.03 45 24 2,485 +16
29APR26 67.50 P 0.67 0.81 0.62 0.64 -0.04 45 183 1,292 -53
29APR26 70.00 P 1.15 1.38 1.15 1.26 -0.02 45 39 1,646 -5
29APR26 72.50 P 2.00 2.38 1.90 2.18 +0.01 45 147 1,248 +122
29APR26 75.00 P 3.03 3.20 3.03 3.43 +0.05 44 9 1,104 -5
29APR26 77.50 P 0.00 0.00 0.00 5.12 +0.15 45 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 7.02 +0.25 45 0 220 0
29APR26 82.50 P 0.00 0.00 0.00 9.16 +0.33 45 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 11.46 +0.39 44 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 13.86 +0.44 45 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 16.60 +0.72 65 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.00 +0.67 67 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.57 +0.77 76 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.02 +0.72 80 0 0 0
28MAY26 47.00 P 0.16 0.16 0.16 0.01 -0.01 47 5 280 -4
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 332 0
28MAY26 50.00 P 0.20 0.21 0.20 0.05 0.00 50 23 517 +23
28MAY26 52.50 P 0.27 0.30 0.27 0.10 -0.01 49 92 542 +92
28MAY26 55.00 P 0.38 0.38 0.38 0.20 -0.02 49 60 539 +60
28MAY26 57.50 P 0.00 0.00 0.00 0.38 -0.01 49 0 451 0
28MAY26 60.00 P 0.85 0.89 0.85 0.65 -0.02 49 810 1,310 +639
28MAY26 62.50 P 1.11 1.27 1.11 1.07 -0.01 49 20 989 +20
28MAY26 65.00 P 1.81 1.81 1.81 1.64 -0.01 49 1 3,908 +1
28MAY26 67.50 P 0.00 0.00 0.00 2.40 +0.01 50 0 2,075 0
28MAY26 70.00 P 3.01 3.39 3.00 3.30 +0.05 49 618 1,236 +47
28MAY26 72.50 P 4.49 4.49 4.49 4.38 +0.05 49 1 946 0
28MAY26 75.00 P 0.00 0.00 0.00 5.67 +0.03 48 0 637 0
28MAY26 77.50 P 0.00 0.00 0.00 7.20 +0.09 49 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 8.90 +0.18 49 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 10.74 +0.23 49 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 13.02 +0.72 53 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 15.07 +0.87 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.27 +0.94 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.20 +0.63 47 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 21.94 +0.85 56 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 24.33 +0.77 58 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 0.00 46 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 48 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 0.00 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 0.00 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 0.00 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 0.00 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 0.00 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.14 0.00 47 0 120 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 0.00 47 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.32 0.00 47 0 622 0
29JUN26 55.00 P 0.00 0.00 0.00 0.54 0.00 47 0 1,120 0
29JUN26 57.50 P 0.00 0.00 0.00 0.85 0.00 47 0 1,070 0
29JUN26 60.00 P 0.00 0.00 0.00 1.28 +0.01 47 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 1.85 +0.03 47 0 2,376 0
29JUN26 65.00 P 2.77 2.77 2.75 2.56 +0.05 47 30 14,471 -30
29JUN26 67.50 P 0.00 0.00 0.00 3.40 +0.02 47 0 3,452 0
29JUN26 70.00 P 0.00 0.00 0.00 4.37 +0.03 47 0 3,202 0
29JUN26 72.50 P 5.45 5.45 5.45 5.52 +0.05 46 80 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 6.90 +0.16 47 0 3,608 0
29JUN26 77.50 P 0.00 0.00 0.00 8.47 +0.27 47 0 3,033 0
29JUN26 80.00 P 10.10 10.16 10.10 9.72 +0.02 44 38 2,968 -38
29JUN26 82.50 P 0.00 0.00 0.00 11.77 +0.32 46 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 13.84 +0.54 48 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 15.81 +0.52 48 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 17.92 +0.61 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.07 +0.63 49 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.30 +0.66 49 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 24.70 +0.77 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.01 +0.86 52 0 153 0
29JUN26 102.50 P 29.31 29.31 29.31 28.80 0.00 0 15 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 31.75 +0.88 53 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 34.14 +0.71 53 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 36.56 +0.69 54 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.01 +0.68 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.45 +0.56 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.87 +0.57 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.43 +0.63 59 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 48.80 +0.50 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.45 +0.65 64 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.80 +0.50 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.45 +0.65 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.95 +0.65 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.30 +0.50 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.80 +0.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.30 +0.50 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.95 +0.65 76 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.30 +0.50 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 73.93 +0.63 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.43 +0.63 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.80 +0.50 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.42 +0.62 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.80 +0.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.42 +0.62 86 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.80 +0.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.30 +0.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.80 +0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.30 +0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.80 +0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.30 +0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.80 +0.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.30 +0.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.80 +0.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.30 +0.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.80 +0.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.30 +0.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 118.80 +0.50 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.30 +0.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 123.80 +0.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.30 +0.50 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.40 0.00 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.96 +0.01 46 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.38 +0.02 46 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.92 +0.01 47 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 2.61 +0.02 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.38 +0.02 46 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 4.28 +0.04 46 0 35 0
30JUL26 70.00 P 5.20 5.20 5.20 5.31 +0.05 46 2 77 +2
30JUL26 72.50 P 6.16 6.16 6.16 6.51 +0.07 46 15 75 0
30JUL26 75.00 P 0.00 0.00 0.00 7.91 +0.15 46 0 30 0
30JUL26 77.50 P 9.49 9.49 9.49 9.49 +0.27 47 15 30 +15
30JUL26 80.00 P 0.00 0.00 0.00 11.10 +0.44 47 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 12.72 +0.36 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.55 +0.35 46 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.74 +0.64 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.77 +0.69 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.87 +0.73 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.01 +0.74 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.22 - 50 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.39 0.00 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 -0.02 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.02 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.65 +0.01 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.77 -0.01 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.89 -0.02 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.02 -0.01 47 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 1.43 -0.02 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 1.94 -0.02 47 0 1,050 0
29SEP26 57.50 P 0.00 0.00 0.00 2.54 -0.01 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.27 0.00 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 4.09 +0.03 47 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.05 +0.13 48 0 3,382 0
29SEP26 67.50 P 0.00 0.00 0.00 5.97 +0.06 47 0 906 0
29SEP26 70.00 P 0.00 0.00 0.00 7.09 +0.07 47 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 8.34 +0.08 46 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 9.70 +0.09 46 0 538 0
29SEP26 77.50 P 0.00 0.00 0.00 11.34 +0.27 47 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 12.97 +0.33 47 0 3,164 0
29SEP26 82.50 P 0.00 0.00 0.00 14.66 +0.38 48 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.44 +0.42 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 18.29 +0.44 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.22 +0.48 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.20 +0.52 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.24 +0.52 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.80 +1.04 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.46 +0.57 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 30.47 +0.42 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.88 +0.66 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.23 +0.73 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.40 +0.64 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 39.81 +0.83 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.14 +0.85 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.49 +0.86 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.58 +0.59 47 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.21 +0.76 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.45 +0.48 47 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 53.88 +0.46 47 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.31 +0.01 48 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.49 +0.01 48 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.66 0.00 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.84 +0.01 48 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.06 +0.01 48 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.65 +0.02 48 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.34 +0.02 48 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.10 +0.03 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.91 +0.06 47 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 5.80 +0.07 47 0 209 0
30DEC26 65.00 P 6.69 6.69 6.68 6.80 +0.10 47 17 532 -17
30DEC26 67.50 P 7.81 7.81 7.81 7.90 +0.11 47 15 638 -15
30DEC26 70.00 P 8.97 8.97 8.97 9.09 +0.11 47 15 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.39 +0.13 47 0 763 0
30DEC26 75.00 P 0.00 0.00 0.00 11.77 +0.13 47 0 605 0
30DEC26 77.50 P 0.00 0.00 0.00 13.37 +0.26 47 0 32 0
30DEC26 80.00 P 0.00 0.00 0.00 14.94 +0.57 47 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 16.68 +0.34 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.41 +0.40 48 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 20.22 +0.44 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 21.95 +0.36 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 24.07 +0.53 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.02 +0.54 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.04 +0.56 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.26 +0.02 48 0 132 0
30MAR27 48.00 P 0.00 0.00 0.00 2.50 +0.02 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.74 +0.02 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.98 +0.01 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.70 +0.02 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.48 +0.04 48 0 11 0
30MAR27 57.50 P 0.00 0.00 0.00 5.27 +0.05 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.15 +0.07 47 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 7.11 +0.07 47 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.17 +0.09 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.33 +0.10 47 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.57 +0.11 46 0 93 0
30MAR27 72.50 P 0.00 0.00 0.00 11.89 +0.12 46 0 82 0
30MAR27 75.00 P 0.00 0.00 0.00 13.30 +0.13 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 15.06 +0.41 47 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 16.51 +0.54 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 18.16 +0.63 47 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.79 +0.29 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.72 +0.50 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.55 +0.47 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.42 +0.45 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.33 +0.51 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.29 - 48 0 0 -
TOTAL PUT 2,574 115,908 +770
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$ 10.07
29APR26 6.50 C 0.00 0.00 0.00 3.58 -0.03 85 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.33 -0.03 77 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.08 -0.04 70 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 2.83 -0.04 63 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.58 -0.04 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.33 -0.04 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.08 -0.03 44 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.83 -0.04 38 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 1.58 -0.06 32 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.34 -0.05 37 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 1.11 -0.08 39 0 874 0
29APR26 9.25 C 0.00 0.00 0.00 0.90 -0.06 41 0 1,615 0
29APR26 9.50 C 0.76 0.76 0.67 0.71 -0.01 42 3 1,642 +3
29APR26 9.75 C 0.53 0.53 0.50 0.51 -0.05 38 31 450 -1
29APR26 10.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 1,501 0
29APR26 10.50 C 0.16 0.19 0.15 0.16 -0.04 38 48 1,702 +12
29APR26 11.00 C 0.09 0.09 0.07 0.07 -0.01 40 21 913 +3
29APR26 11.50 C 0.04 0.04 0.04 0.02 -0.01 39 137 885 +137
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 517 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.59 -0.05 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.34 -0.05 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.10 -0.04 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.60 -0.06 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.35 -0.06 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.14 -0.03 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.88 -0.04 38 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 1.65 -0.04 37 0 8 0
28MAY26 8.75 C 0.00 0.00 0.00 1.42 -0.05 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.24 -0.03 38 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.05 -0.03 38 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.88 -0.04 38 0 474 0
28MAY26 9.75 C 0.70 0.70 0.70 0.72 -0.04 38 55 507 +55
28MAY26 10.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 246 0
28MAY26 10.50 C 0.36 0.36 0.34 0.36 -0.03 37 18 649 +18
28MAY26 11.00 C 0.23 0.23 0.23 0.22 -0.02 37 55 930 +31
28MAY26 11.50 C 0.14 0.14 0.14 0.13 -0.01 38 2 606 +2
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 310 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 39 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29JUN26 6.50 C 0.00 0.00 0.00 3.60 -0.05 0 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 3.36 -0.03 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.11 -0.04 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.66 0.00 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.35 -0.09 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 2.16 -0.05 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 -0.03 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 -0.03 37 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.54 -0.01 37 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 0.00 37 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.18 -0.02 37 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.02 -0.02 37 0 4,197 0
29JUN26 9.75 C 0.00 0.00 0.00 0.88 -0.01 37 0 308 0
29JUN26 10.00 C 0.00 0.00 0.00 0.74 0.00 37 0 2,006 0
29JUN26 10.50 C 0.00 0.00 0.00 0.52 -0.02 36 0 2,639 0
29JUN26 11.00 C 0.37 0.37 0.36 0.36 -0.02 37 845 4,514 +800
29JUN26 11.50 C 0.00 0.00 0.00 0.25 0.00 37 0 2,292 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 0.00 37 0 1,403 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 0.00 38 0 530 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 39 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 39 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 7.00 C 0.00 0.00 0.00 3.14 -0.03 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.90 -0.03 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.66 -0.04 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.43 -0.05 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.21 -0.02 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.00 -0.02 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.81 -0.02 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.60 -0.03 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.42 -0.02 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.26 -0.01 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.12 0.00 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 -0.02 37 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.85 -0.02 37 0 20 0
30JUL26 10.50 C 0.63 0.63 0.63 0.63 -0.01 37 2 2 +2
30JUL26 11.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 0.00 36 0 60 0
30JUL26 12.00 C 0.00 0.00 0.00 0.22 0.00 36 0 55 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 0.00 36 0 9 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 0.00 36 0 30 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.63 -0.02 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.39 -0.02 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.16 -0.03 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.93 -0.03 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.68 -0.03 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.47 -0.03 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 -0.02 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.05 -0.05 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 -0.01 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.76 +0.04 41 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.52 -0.02 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 +0.02 38 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 +0.01 38 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.12 +0.01 38 0 2,851 0
29SEP26 10.00 C 0.98 0.98 0.98 1.00 +0.01 38 30 322 +13
29SEP26 10.50 C 0.00 0.00 0.00 0.79 +0.01 38 0 312 0
29SEP26 11.00 C 0.59 0.59 0.59 0.62 +0.01 38 500 622 +381
29SEP26 11.50 C 0.00 0.00 0.00 0.49 +0.01 38 0 6,228 0
29SEP26 12.00 C 0.38 0.38 0.36 0.38 +0.01 38 127 12,355 +87
29SEP26 12.50 C 0.00 0.00 0.00 0.29 +0.01 38 0 375 0
29SEP26 13.00 C 0.23 0.23 0.23 0.22 0.00 38 60 7,963 +60
29SEP26 13.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 38 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 76 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.64 -0.02 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 -0.04 36 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 3.16 -0.06 34 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.96 -0.03 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.75 -0.05 37 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 2.55 -0.02 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.36 -0.01 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.17 -0.01 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 -0.02 37 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 1.84 -0.04 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 -0.06 36 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.01 36 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 -0.02 36 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 0.00 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 0.00 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 0.00 37 0 63 0
30DEC26 11.00 C 0.00 0.00 0.00 0.82 0.00 37 0 5,501 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.01 37 0 148 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.01 37 0 10,129 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 +0.01 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 +0.01 38 0 6 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 0.00 38 0 61 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 0.00 38 0 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 0.00 38 0 33 0
30MAR27 6.50 C 0.00 0.00 0.00 3.64 -0.05 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.43 -0.04 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.22 -0.02 36 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 3.01 -0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.82 -0.03 36 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.63 -0.01 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.01 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.12 +0.01 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.97 -0.01 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 -0.01 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 -0.02 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.02 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 +0.01 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.37 0.00 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 -0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 0.00 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.02 36 0 12,010 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 -0.01 37 0 20 0
30MAR27 12.50 C 0.63 0.63 0.63 0.63 -0.03 36 1 46 +1
30MAR27 13.00 C 0.00 0.00 0.00 0.56 0.00 37 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 0.00 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 0.00 37 0 3 0
30MAR27 14.50 C 0.37 0.37 0.36 0.34 0.00 37 130 130 +130
TOTAL CALL 2,065 102,528 +1,734
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 669 0
29APR26 8.50 P 0.02 0.02 0.02 0.01 0.00 43 2 1,423 -2
29APR26 8.75 P 0.03 0.03 0.03 0.02 0.00 42 8 967 +8
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 802 0
29APR26 9.25 P 0.08 0.08 0.08 0.06 -0.01 39 127 806 +102
29APR26 9.50 P 0.12 0.12 0.12 0.11 -0.01 39 400 1,079 +376
29APR26 9.75 P 0.23 0.23 0.19 0.19 0.00 39 110 337 +40
29APR26 10.00 P 0.27 0.32 0.27 0.29 +0.01 39 202 211 -168
29APR26 10.50 P 0.00 0.00 0.00 0.60 +0.02 40 0 189 0
29APR26 11.00 P 0.00 0.00 0.00 1.00 +0.04 42 0 95 0
29APR26 11.50 P 0.00 0.00 0.00 1.48 +0.07 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.99 +0.06 64 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.94 +0.05 63 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.48 +0.07 90 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.98 +0.09 99 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.47 +0.08 103 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 137 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 462 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 0.00 39 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 0.00 38 0 277 0
28MAY26 8.75 P 0.11 0.12 0.11 0.10 +0.01 39 42 536 +42
28MAY26 9.00 P 0.15 0.15 0.15 0.14 0.00 38 22 284 +22
28MAY26 9.25 P 0.00 0.00 0.00 0.21 +0.02 39 0 315 0
28MAY26 9.50 P 0.28 0.28 0.28 0.29 +0.02 39 3 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.38 +0.02 38 0 432 0
28MAY26 10.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 334 0
28MAY26 10.50 P 0.75 0.78 0.75 0.78 +0.03 38 56 141 +56
28MAY26 11.00 P 1.11 1.11 1.11 1.14 +0.04 39 2 27 +2
28MAY26 11.50 P 0.00 0.00 0.00 1.54 +0.04 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.01 +0.07 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.46 +0.03 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.99 +0.08 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.49 +0.08 58 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.98 +0.09 61 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.48 +0.09 66 0 0 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 45 100 100 +64
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 0.02 +0.01 39 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 38 0 440 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 3,179 0
29JUN26 8.00 P 0.10 0.10 0.10 0.07 +0.01 38 10 415 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 38 0 595 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 1,223 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 +0.01 37 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 6,106 0
29JUN26 9.25 P 0.33 0.34 0.33 0.33 +0.03 38 390 3,243 -360
29JUN26 9.50 P 0.00 0.00 0.00 0.42 +0.03 38 0 540 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 +0.03 37 0 334 0
29JUN26 10.00 P 0.00 0.00 0.00 0.64 +0.02 37 0 842 0
29JUN26 10.50 P 0.90 0.90 0.90 0.91 +0.03 37 5 364 +5
29JUN26 11.00 P 1.26 1.28 1.24 1.26 +0.04 38 112 2,359 +110
29JUN26 11.50 P 0.00 0.00 0.00 1.63 +0.04 37 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.10 +0.04 41 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 2.52 0.00 40 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.01 +0.04 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.49 +0.05 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.00 +0.08 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.48 +0.07 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.96 +0.07 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.48 +0.08 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.96 +0.07 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.48 +0.09 67 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.98 +0.09 70 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 0.00 36 0 64 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 +0.01 37 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 +0.01 36 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 +0.01 36 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.41 +0.02 36 0 107 0
30JUL26 9.25 P 0.00 0.00 0.00 0.49 +0.02 35 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.59 +0.03 35 0 530 0
30JUL26 9.75 P 0.00 0.00 0.00 0.71 +0.03 35 0 186 0
30JUL26 10.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 252 0
30JUL26 10.50 P 0.00 0.00 0.00 1.14 +0.03 34 0 81 0
30JUL26 11.00 P 0.00 0.00 0.00 1.49 +0.04 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.91 +0.05 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.33 +0.06 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.75 +0.03 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.22 +0.05 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.70 +0.07 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.18 +0.07 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 38 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 257 0
29SEP26 7.50 P 0.20 0.20 0.20 0.17 +0.01 38 75 810 +41
29SEP26 7.75 P 0.23 0.25 0.23 0.23 +0.02 39 14 1,816 +14
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 812 0
29SEP26 8.25 P 0.37 0.37 0.37 0.35 +0.02 38 15 391 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.03 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.03 38 0 752 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.03 38 0 506 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.04 38 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 0.84 +0.05 38 0 695 0
29SEP26 9.75 P 0.95 0.95 0.95 0.96 +0.04 38 5 3,184 0
29SEP26 10.00 P 1.05 1.10 1.05 1.10 +0.03 38 537 571 +392
29SEP26 10.50 P 0.00 0.00 0.00 1.40 +0.03 37 0 127 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 +0.02 37 0 7,681 0
29SEP26 11.50 P 0.00 0.00 0.00 2.10 -0.02 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 +0.05 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 2.97 +0.05 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.37 +0.02 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.83 +0.02 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 +0.02 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 +0.05 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.30 +0.07 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.75 +0.05 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.25 +0.07 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.70 +0.02 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.19 +0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 +0.02 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.02 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.02 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 +0.02 38 0 129 0
30DEC26 8.75 P 0.00 0.00 0.00 0.72 +0.03 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.04 38 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 +0.03 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.03 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 1.19 +0.03 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.04 38 0 302 0
30DEC26 10.50 P 1.56 1.56 1.56 1.64 +0.04 38 30 368 +30
30DEC26 11.00 P 1.90 1.90 1.90 1.96 +0.02 38 30 63 +30
30DEC26 11.50 P 0.00 0.00 0.00 2.35 +0.05 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.73 +0.03 39 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 +0.04 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.53 +0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 +0.03 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 +0.03 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.86 +0.04 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.02 37 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.01 37 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 +0.02 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.02 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.02 37 0 0 0
30MAR27 8.75 P 0.83 0.83 0.83 0.84 +0.02 37 2 46 +2
30MAR27 9.00 P 0.00 0.00 0.00 0.95 +0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 +0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.34 +0.04 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.48 +0.04 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.77 +0.03 37 0 180 0
30MAR27 11.00 P 2.03 2.03 2.03 2.10 +0.03 37 30 90 +30
30MAR27 11.50 P 0.00 0.00 0.00 2.48 +0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.86 +0.04 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.25 +0.03 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 +0.03 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.08 +0.05 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.49 +0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.93 +0.01 39 0 0 0
TOTAL PUT 2,329 82,177 +836
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 22.22
29APR26 14.00 C 0.00 0.00 0.00 8.23 -0.79 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.73 -0.79 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.24 -0.78 73 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.74 -0.78 66 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.24 -0.78 60 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.74 -0.78 54 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.24 -0.77 48 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.74 -0.78 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.22 -0.79 0 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.75 -0.82 41 0 9 0
29APR26 19.00 C 3.50 3.50 3.50 3.37 -0.67 60 1 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.80 -0.75 43 0 199 0
29APR26 20.00 C 0.00 0.00 0.00 2.36 -0.72 43 0 362 0
29APR26 21.00 C 1.43 1.43 1.43 1.56 -0.57 43 21 852 0
29APR26 22.00 C 1.15 1.15 0.96 0.90 -0.50 41 21 1,409 0
29APR26 23.00 C 0.64 0.68 0.42 0.48 -0.36 42 46 1,274 -28
29APR26 24.00 C 0.34 0.34 0.21 0.24 -0.21 43 58 900 +32
29APR26 25.00 C 0.11 0.11 0.11 0.11 -0.13 44 1 279 -1
29APR26 26.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.76 -0.79 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.27 -0.78 45 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.74 -0.81 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.25 -0.88 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.76 -0.80 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.28 -0.85 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.81 -0.83 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.36 -0.85 41 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.90 -0.88 40 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.47 -0.71 40 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 3.06 -0.80 40 0 138 0
28MAY26 20.00 C 0.00 0.00 0.00 2.67 -0.66 40 0 382 0
28MAY26 21.00 C 1.87 1.87 1.87 1.98 -0.51 40 30 569 +30
28MAY26 22.00 C 1.62 1.73 1.32 1.40 -0.46 40 112 952 +112
28MAY26 23.00 C 1.14 1.18 0.90 0.95 -0.38 40 90 1,224 0
28MAY26 24.00 C 0.65 0.65 0.65 0.65 -0.28 41 31 345 +11
28MAY26 25.00 C 0.55 0.55 0.40 0.41 -0.23 41 35 260 0
28MAY26 26.00 C 0.34 0.34 0.28 0.25 -0.18 40 37 124 +23
28MAY26 27.00 C 0.00 0.00 0.00 0.15 -0.12 41 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.76 -0.78 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.26 -0.79 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.77 -0.78 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.27 -0.78 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.77 -0.78 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.27 -0.79 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.73 -0.83 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.28 -0.78 41 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.79 -0.78 43 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.30 -0.87 43 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.82 -0.86 44 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.34 -0.85 44 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.87 -0.84 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.40 -0.79 42 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.95 -0.82 42 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.50 -0.79 41 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 4.08 -0.73 41 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.66 -0.73 41 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.28 -0.69 41 0 114 0
29JUN26 20.00 C 0.00 0.00 0.00 2.92 -0.63 40 0 2,026 0
29JUN26 21.00 C 0.00 0.00 0.00 2.27 -0.49 40 0 1,322 0
29JUN26 22.00 C 1.97 1.97 1.97 1.73 -0.43 40 29 1,430 0
29JUN26 23.00 C 1.45 1.45 1.45 1.29 -0.37 40 30 838 +30
29JUN26 24.00 C 1.15 1.15 0.95 0.96 -0.29 41 6 52 +6
29JUN26 25.00 C 0.00 0.00 0.00 0.71 -0.24 41 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.22 41 0 135 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 -0.17 41 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.12 41 0 402 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.11 -0.06 41 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.34 -0.85 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.89 -0.88 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.44 -0.87 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.01 -0.85 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.59 -0.80 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.20 -0.81 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.83 -0.77 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.47 -0.71 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.13 -0.60 41 0 30 0
30JUL26 21.00 C 0.00 0.00 0.00 2.53 -0.46 41 0 90 0
30JUL26 22.00 C 0.00 0.00 0.00 2.02 -0.40 41 0 90 0
30JUL26 23.00 C 1.56 1.58 1.56 1.59 -0.35 41 17 16 +16
30JUL26 24.00 C 0.00 0.00 0.00 1.26 -0.30 41 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.98 -0.26 41 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.75 -0.24 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.57 -0.20 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.42 -0.17 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.31 -0.14 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.23 -0.10 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.17 -0.08 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 10.27 -0.78 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.78 -0.78 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.29 -0.78 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.80 -0.78 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.32 -0.74 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.84 -0.82 40 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.39 -0.78 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.94 -0.75 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.49 -0.75 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.00 -0.84 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.59 -0.74 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.19 -0.81 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.83 -0.76 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.45 -0.71 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.24 -0.55 42 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.92 -0.49 42 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 3.62 -0.48 42 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 3.07 -0.54 42 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.50 -0.58 40 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 2.10 -0.43 40 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.75 -0.38 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.45 -0.35 41 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.20 -0.30 41 0 6,052 0
29SEP26 27.00 C 0.00 0.00 0.00 1.00 -0.24 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.20 42 0 40 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.21 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.17 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.16 42 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.13 42 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.82 -0.77 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.36 -0.76 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.90 -0.75 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.46 -0.74 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.02 -0.74 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.61 -0.71 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.20 -0.71 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.68 -0.82 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.28 -0.82 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.90 -0.80 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.72 -0.64 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.22 -0.75 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.91 -0.72 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.60 -0.70 38 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.33 -0.62 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.18 -0.46 41 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.66 -0.42 41 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 3.09 -0.50 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.70 -0.42 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.34 -0.39 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.02 -0.36 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.76 -0.30 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 -0.28 41 0 17 0
30DEC26 28.00 C 1.32 1.32 1.32 1.34 -0.25 41 20 250 +20
30DEC26 29.00 C 0.00 0.00 0.00 1.17 -0.22 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.02 -0.21 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.85 -0.18 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 -0.17 41 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 8.27 -0.72 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.89 -0.70 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.51 -0.69 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.13 -0.69 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.79 -0.66 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.44 -0.66 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.11 -0.64 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.80 -0.62 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.49 -0.62 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.20 -0.60 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.93 -0.57 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.52 -0.63 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 4.04 -0.57 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.61 -0.56 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.21 -0.43 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.83 -0.43 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.55 -0.37 40 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 2.23 -0.37 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.09 -0.26 41 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.84 -0.29 41 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.57 -0.26 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 -0.28 41 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 -0.24 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.12 -0.23 41 0 8 0
TOTAL CALL 585 47,869 +251
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 410 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 690 0
29APR26 19.50 P 0.10 0.10 0.08 0.07 +0.04 44 230 520 +194
29APR26 20.00 P 0.00 0.00 0.00 0.12 +0.06 44 0 665 0
29APR26 21.00 P 0.30 0.38 0.30 0.32 +0.14 43 29 468 +22
29APR26 22.00 P 0.58 0.75 0.58 0.71 +0.28 44 21 661 +4
29APR26 23.00 P 1.31 1.31 1.27 1.25 +0.39 43 56 447 +4
29APR26 24.00 P 1.70 1.70 1.69 2.01 +0.52 44 60 101 +14
29APR26 25.00 P 0.00 0.00 0.00 2.86 +0.65 43 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 3.80 +0.72 42 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.87 +0.85 64 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.78 +0.76 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.78 +0.78 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.78 +0.78 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.78 +0.78 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.78 +0.78 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 111 0
28MAY26 18.00 P 0.14 0.14 0.14 0.09 +0.03 41 70 221 +19
28MAY26 18.50 P 0.00 0.00 0.00 0.14 +0.05 41 0 78 0
28MAY26 19.00 P 0.25 0.25 0.25 0.20 +0.06 40 4 110 0
28MAY26 19.50 P 0.00 0.00 0.00 0.29 +0.09 41 0 183 0
28MAY26 20.00 P 0.39 0.45 0.39 0.40 +0.12 41 38 335 +18
28MAY26 21.00 P 0.00 0.00 0.00 0.70 +0.18 40 0 446 0
28MAY26 22.00 P 1.21 1.24 1.13 1.13 +0.25 40 500 1,071 +478
28MAY26 23.00 P 0.00 0.00 0.00 1.69 +0.35 40 0 448 0
28MAY26 24.00 P 2.39 2.39 2.39 2.36 +0.41 40 30 112 +18
28MAY26 25.00 P 0.00 0.00 0.00 3.12 +0.55 40 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 3.97 +0.62 40 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.97 +0.76 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.89 +0.78 47 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.86 +0.80 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.85 +0.83 53 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.78 +0.74 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.78 +0.78 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.06 41 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.27 +0.07 41 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.37 +0.10 41 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 +0.12 41 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.61 +0.15 41 0 402 0
29JUN26 20.00 P 0.00 0.00 0.00 0.77 +0.18 41 0 610 0
29JUN26 21.00 P 0.97 0.97 0.97 1.14 +0.22 41 30 857 +12
29JUN26 22.00 P 0.00 0.00 0.00 1.62 +0.28 41 0 257 0
29JUN26 23.00 P 2.30 2.30 2.30 2.19 +0.33 40 30 219 +30
29JUN26 24.00 P 2.55 2.55 2.55 2.87 +0.39 41 17 34 +17
29JUN26 25.00 P 0.00 0.00 0.00 3.60 +0.61 40 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 4.51 +0.68 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.36 +0.73 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.24 +0.69 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.21 +0.84 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.13 +0.84 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.09 +0.85 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.07 +0.87 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.26 +0.06 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.34 +0.08 41 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.44 +0.10 41 0 3 0
30JUL26 18.50 P 0.00 0.00 0.00 0.56 +0.12 41 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 0.70 +0.16 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.84 +0.16 41 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.01 +0.18 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.41 +0.22 41 0 56 0
30JUL26 22.00 P 1.98 1.98 1.98 1.90 +0.27 40 20 20 +20
30JUL26 23.00 P 2.50 2.51 2.50 2.48 +0.31 41 60 60 +60
30JUL26 24.00 P 3.17 3.17 3.17 3.14 +0.37 41 30 30 +30
30JUL26 25.00 P 0.00 0.00 0.00 3.92 +0.67 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.74 +0.59 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.55 +0.61 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.42 +0.73 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.32 +0.74 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.24 +0.80 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.17 +0.81 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.13 +0.84 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 +0.05 42 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.07 42 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 +0.10 42 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 +0.10 42 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.79 +0.13 42 2 49 0
29SEP26 18.50 P 1.00 1.00 1.00 0.94 +0.14 42 2 67 0
29SEP26 19.00 P 1.18 1.18 1.18 1.11 +0.17 42 2 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.29 +0.18 42 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 +0.21 42 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 1.96 +0.25 43 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.48 +0.29 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.08 +0.35 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.74 +0.42 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.44 +0.45 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.20 +0.49 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.01 +0.55 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 6.84 +0.57 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.72 +0.61 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.62 +0.64 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.54 +0.67 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.49 +0.76 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 +0.05 41 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 +0.08 41 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.50 +0.07 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.10 41 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 +0.11 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.87 +0.14 42 0 6 0
30DEC26 17.50 P 1.08 1.08 1.08 1.01 +0.14 41 2 2 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.17 +0.16 41 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.35 +0.18 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 +0.19 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.75 +0.22 42 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 1.97 +0.24 42 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.46 +0.29 42 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 2.99 +0.31 42 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.59 +0.36 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.24 +0.41 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.92 +0.43 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.66 +0.49 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.42 +0.50 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.24 +0.56 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.06 +0.78 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.94 +0.61 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 9.54 +0.61 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.49 +0.71 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 +0.06 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.08 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.10 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 +0.09 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.13 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.15 +0.13 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 +0.15 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.50 +0.17 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 +0.17 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.90 +0.20 41 2 2 +2
30MAR27 19.50 P 0.00 0.00 0.00 2.12 +0.22 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.17 41 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 2.85 +0.27 42 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.40 +0.29 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.98 +0.32 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.64 +0.36 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.32 +0.40 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.04 +0.43 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.60 +0.46 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.35 +0.47 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.15 +0.52 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.96 +0.53 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.80 +0.57 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.66 +0.59 41 0 0 0
TOTAL PUT 1,235 41,180 +944
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$ 38.12
29APR26 25.00 C 0.00 0.00 0.00 13.15 -0.46 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.15 -0.46 65 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.15 -0.49 57 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.15 -0.46 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.15 -0.54 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.15 -0.47 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.15 -0.47 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.15 -0.47 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.15 -0.47 0 0 0 0
29APR26 34.00 C 4.14 4.14 4.09 4.16 -0.46 23 80 113 -60
29APR26 35.00 C 3.13 3.13 2.89 3.17 -0.47 20 12 274 -9
29APR26 36.00 C 2.20 2.20 1.94 2.21 -0.47 19 27 413 -10
29APR26 37.00 C 1.29 1.31 1.23 1.32 -0.43 17 79 895 -51
29APR26 38.00 C 0.63 0.67 0.55 0.69 -0.36 19 99 1,077 +49
29APR26 39.00 C 0.27 0.27 0.23 0.29 -0.26 19 74 996 +4
29APR26 40.00 C 0.11 0.11 0.08 0.10 -0.15 19 25 738 +10
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.06 20 0 786 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.20 -0.46 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.20 -0.46 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.20 -0.47 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.20 -0.49 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.21 -0.46 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.21 -0.47 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.22 -0.46 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.23 -0.46 19 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.27 -0.45 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.36 -0.43 20 0 46 0
28MAY26 36.00 C 0.00 0.00 0.00 2.44 -0.48 18 0 165 0
28MAY26 37.00 C 1.74 1.74 1.64 1.74 -0.34 19 8 312 +4
28MAY26 38.00 C 0.00 0.00 0.00 1.16 -0.28 19 0 447 0
28MAY26 39.00 C 0.90 0.90 0.63 0.73 -0.21 19 13 372 +11
28MAY26 40.00 C 0.41 0.41 0.39 0.43 -0.15 20 24 1,159 0
28MAY26 41.00 C 0.00 0.00 0.00 0.23 -0.11 19 0 442 0
28MAY26 42.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 152 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.23 -0.46 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.23 -0.47 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.23 -0.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.24 -0.46 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.24 -0.47 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.25 -0.42 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.26 -0.42 21 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.28 -0.40 21 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.31 -0.45 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.39 -0.42 21 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 3.52 -0.38 21 0 935 0
29JUN26 36.00 C 2.61 2.63 2.59 2.65 -0.42 19 60 782 +15
29JUN26 37.00 C 2.04 2.04 1.92 1.98 -0.30 20 37 721 +37
29JUN26 38.00 C 1.42 1.42 1.42 1.43 -0.21 20 2 2,548 0
29JUN26 39.00 C 0.95 0.96 0.94 0.98 -0.16 20 26 868 0
29JUN26 40.00 C 0.69 0.69 0.62 0.67 -0.12 21 41 689 0
29JUN26 41.00 C 0.40 0.40 0.40 0.44 -0.08 21 1 886 0
29JUN26 42.00 C 0.00 0.00 0.00 0.27 -0.05 21 0 573 0
29JUN26 43.00 C 0.22 0.22 0.22 0.16 -0.03 21 15 466 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 574 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 428 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 21 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.23 -0.47 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.24 -0.46 24 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.24 -0.47 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.25 -0.42 20 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.26 -0.42 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.29 -0.39 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.34 -0.44 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.44 -0.40 21 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.60 -0.36 21 0 75 0
30JUL26 36.00 C 2.75 2.77 2.68 2.75 -0.41 20 60 120 +60
30JUL26 37.00 C 2.15 2.15 2.15 2.12 -0.27 20 15 95 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.58 -0.21 21 0 65 0
30JUL26 39.00 C 0.00 0.00 0.00 1.15 -0.15 21 0 16 0
30JUL26 40.00 C 0.00 0.00 0.00 0.82 -0.12 21 0 24 0
30JUL26 41.00 C 0.00 0.00 0.00 0.59 -0.09 21 0 14 0
30JUL26 42.00 C 0.00 0.00 0.00 0.41 -0.05 22 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 16 0
30JUL26 44.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 48.00 C 0.07 0.07 0.07 0.03 - 22 20 20 -
29SEP26 25.00 C 0.00 0.00 0.00 13.23 -0.46 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.23 -0.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.23 -0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.24 -0.46 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.25 -0.46 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.26 -0.41 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.28 -0.40 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.33 -0.35 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.42 -0.41 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.57 -0.37 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.78 -0.34 22 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.09 -0.28 22 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.41 -0.31 21 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 1.92 -0.19 21 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.51 -0.15 21 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 1.18 -0.13 21 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 0.92 -0.10 21 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 -0.09 21 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 0.00 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 21 0
29SEP26 49.00 C 0.10 0.10 0.10 0.09 0.00 22 1 13 +1
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 22 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.23 -0.46 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.23 -0.47 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.24 -0.46 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.25 -0.46 24 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.27 -0.44 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.31 -0.36 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.39 -0.29 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.52 -0.24 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.71 -0.39 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 4.97 -0.20 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.31 -0.32 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.71 -0.28 23 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.09 -0.34 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.64 -0.22 23 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.25 -0.18 23 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.89 -0.17 23 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.60 -0.14 23 0 92 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 -0.11 23 0 112 0
30DEC26 43.00 C 0.87 0.87 0.87 1.11 -0.11 23 1 172 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 -0.08 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.76 -0.08 23 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.63 -0.06 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.42 -0.04 23 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.23 -0.47 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.24 -0.46 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.25 -0.46 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.28 -0.43 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.35 -0.32 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.46 -0.22 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 -0.20 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.87 -0.39 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.17 -0.36 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.55 -0.34 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.99 -0.30 21 0 17 0
30MAR27 37.00 C 2.93 2.93 2.93 3.37 -0.27 21 5 6 +5
30MAR27 38.00 C 0.00 0.00 0.00 2.93 -0.25 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.53 -0.22 21 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 -0.22 21 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.87 -0.18 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.58 -0.18 21 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.35 -0.15 21 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.14 -0.13 21 0 33 0
30MAR27 45.00 C 0.81 0.81 0.81 0.96 -0.12 21 10 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 -0.10 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.68 -0.08 21 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 -0.05 22 0 16 0
TOTAL CALL 735 23,971 +96
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 0.04 0.04 0.01 -0.01 19 6 889 0
29APR26 36.00 P 0.11 0.12 0.10 0.06 0.00 20 134 718 +18
29APR26 37.00 P 0.17 0.28 0.17 0.21 +0.03 19 68 636 +36
29APR26 38.00 P 0.54 0.73 0.54 0.57 +0.12 20 92 392 0
29APR26 39.00 P 1.21 1.21 1.21 1.18 +0.24 20 10 159 0
29APR26 40.00 P 1.96 1.96 1.96 2.01 +0.33 22 2 72 0
29APR26 41.00 P 0.00 0.00 0.00 2.89 +0.41 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.88 +0.45 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.88 +0.46 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.88 +0.46 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.88 +0.46 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.12 +0.70 68 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.12 +0.64 74 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.12 +0.70 79 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.04 0.04 0.04 0.01 0.00 22 150 208 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 291 0
28MAY26 35.00 P 0.19 0.21 0.19 0.14 +0.03 20 5 487 +1
28MAY26 36.00 P 0.35 0.40 0.35 0.30 +0.07 20 25 324 +9
28MAY26 37.00 P 0.63 0.70 0.63 0.58 +0.12 20 8 376 -2
28MAY26 38.00 P 1.00 1.13 1.00 1.00 +0.18 20 10 687 0
28MAY26 39.00 P 1.55 1.70 1.55 1.58 +0.26 21 20 261 +10
28MAY26 40.00 P 0.00 0.00 0.00 2.30 +0.33 21 0 193 0
28MAY26 41.00 P 3.15 3.15 3.15 3.04 +0.37 20 1 51 -1
28MAY26 42.00 P 0.00 0.00 0.00 3.93 +0.41 20 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.89 +0.44 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.88 +0.46 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.88 +0.30 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.12 +0.54 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.12 +0.54 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.12 +0.54 49 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 0.00 0.00 0.00 0.01 0.00 22 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 239 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 +0.07 21 0 462 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 +0.11 21 0 778 0
29JUN26 35.00 P 0.68 0.70 0.68 0.63 +0.17 21 74 912 -14
29JUN26 36.00 P 0.00 0.00 0.00 0.99 +0.23 21 0 908 0
29JUN26 37.00 P 1.55 1.56 1.49 1.46 +0.28 21 17 558 0
29JUN26 38.00 P 2.09 2.11 2.09 2.05 +0.34 21 2 441 +1
29JUN26 39.00 P 2.88 2.88 2.88 2.74 +0.37 22 15 229 +15
29JUN26 40.00 P 0.00 0.00 0.00 3.47 +0.36 22 0 279 0
29JUN26 41.00 P 0.00 0.00 0.00 4.26 +0.43 21 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 5.14 +0.44 21 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 6.07 +0.46 21 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 7.02 +0.43 21 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.17 +0.55 30 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 9.15 +0.52 32 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.13 +0.52 34 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.12 +0.55 36 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 12.10 +0.52 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.09 +0.53 39 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.57 +0.53 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.05 +0.53 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.54 +0.54 51 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 23.02 +0.53 54 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 0.02 +0.01 23 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 37 0
30JUL26 32.00 P 0.30 0.30 0.30 0.21 +0.06 21 15 72 +15
30JUL26 33.00 P 0.45 0.45 0.45 0.36 +0.10 21 2 99 +2
30JUL26 34.00 P 0.00 0.00 0.00 0.58 +0.14 22 0 129 0
30JUL26 35.00 P 0.92 0.92 0.90 0.88 +0.19 22 46 165 +45
30JUL26 36.00 P 1.26 1.36 1.26 1.27 +0.23 22 46 186 +46
30JUL26 37.00 P 1.72 1.85 1.72 1.76 +0.29 22 42 153 +42
30JUL26 38.00 P 0.00 0.00 0.00 2.34 +0.33 22 0 55 0
30JUL26 39.00 P 0.00 0.00 0.00 3.01 +0.38 23 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 3.73 +0.38 23 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 4.44 +0.42 21 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.28 +0.43 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.17 +0.45 21 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.10 +0.26 21 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.28 +0.47 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.28 +0.51 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.26 +0.53 33 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.24 - 35 0 0 -
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 +0.05 22 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 +0.07 22 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.44 +0.11 22 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 0.65 +0.14 22 0 207 0
29SEP26 34.00 P 0.00 0.00 0.00 0.89 +0.14 22 0 122 0
29SEP26 35.00 P 1.26 1.26 1.26 1.21 +0.16 21 1 572 0
29SEP26 36.00 P 0.00 0.00 0.00 1.60 +0.18 21 0 98 0
29SEP26 37.00 P 2.08 2.08 2.08 2.10 +0.24 21 5 82 +5
29SEP26 38.00 P 0.00 0.00 0.00 2.64 +0.24 21 0 84 0
29SEP26 39.00 P 3.21 3.21 3.21 3.29 +0.28 22 1 15 +1
29SEP26 40.00 P 0.00 0.00 0.00 3.98 +0.38 22 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 4.73 +0.40 22 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 5.53 +0.43 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.37 +0.44 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.44 +0.46 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.37 +0.49 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.32 +0.50 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.28 +0.51 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.25 +0.51 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.23 +0.52 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.21 +0.52 32 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.67 +0.52 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.03 23 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 +0.05 23 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 +0.06 23 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.64 +0.08 23 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 +0.11 23 0 145 0
30DEC26 33.00 P 0.00 0.00 0.00 1.15 +0.14 23 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 1.48 +0.15 24 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 1.88 +0.19 24 0 219 0
30DEC26 36.00 P 0.00 0.00 0.00 2.33 +0.22 24 0 43 0
30DEC26 37.00 P 0.00 0.00 0.00 2.83 +0.24 24 0 72 0
30DEC26 38.00 P 0.00 0.00 0.00 3.40 +0.27 24 0 42 0
30DEC26 39.00 P 0.00 0.00 0.00 3.90 +0.29 23 0 29 0
30DEC26 40.00 P 5.08 5.08 5.08 4.54 +0.30 23 2 7 +2
30DEC26 41.00 P 0.00 0.00 0.00 5.25 +0.33 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.99 +0.36 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.98 +0.38 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.82 +0.40 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.70 +0.41 26 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.61 +0.43 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.53 +0.44 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.49 +0.45 29 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.18 +0.02 22 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 +0.04 22 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.54 +0.07 22 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.73 +0.06 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.98 +0.08 22 0 18 0
30MAR27 33.00 P 1.46 1.46 1.46 1.27 +0.11 22 1 8 +1
30MAR27 34.00 P 0.00 0.00 0.00 1.61 +0.13 22 0 45 0
30MAR27 35.00 P 2.18 2.18 2.18 2.01 +0.15 22 1 15 +1
30MAR27 36.00 P 0.00 0.00 0.00 2.46 +0.18 22 0 37 0
30MAR27 37.00 P 3.25 3.25 3.25 2.96 +0.20 22 5 36 +5
30MAR27 38.00 P 0.00 0.00 0.00 3.52 +0.22 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.01 +0.14 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.65 +0.26 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.34 +0.29 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 6.06 +0.13 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.05 +0.35 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.88 +0.37 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.74 +0.38 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.64 +0.40 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.56 +0.41 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.50 +0.43 26 0 0 0
TOTAL PUT 806 19,694 +238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 84.40
29APR26 55.00 C 0.00 0.00 0.00 29.40 -1.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.90 -1.59 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.74 -1.23 97 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.96 -1.52 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.47 -1.51 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.94 -1.46 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.48 -1.51 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.98 -1.51 27 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.50 -1.50 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.09 -1.47 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.86 -1.37 26 0 40 0
29APR26 82.50 C 3.42 3.48 3.04 3.05 -1.10 27 18 115 +13
29APR26 85.00 C 2.18 2.18 1.59 1.60 -0.88 26 94 459 +56
29APR26 87.50 C 0.91 0.91 0.70 0.76 -0.59 26 26 417 +26
29APR26 90.00 C 0.00 0.00 0.00 0.30 -0.33 26 0 184 0
29APR26 92.50 C 0.00 0.00 0.00 0.10 -0.15 26 0 191 0
29APR26 95.00 C 0.09 0.09 0.09 0.03 -0.06 26 10 96 -10
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.56 -1.51 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.01 -1.87 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.74 -1.34 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.22 -1.61 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.06 -1.02 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.20 -1.99 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.93 -1.74 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.72 -1.07 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.11 -1.72 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.04 -1.28 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.01 -1.33 27 0 19 0
28MAY26 82.50 C 0.00 0.00 0.00 4.48 -1.13 28 0 45 0
28MAY26 85.00 C 3.31 3.31 3.20 3.22 -0.80 28 3 66 0
28MAY26 87.50 C 0.00 0.00 0.00 2.23 -0.64 28 0 78 0
28MAY26 90.00 C 1.38 1.41 1.23 1.49 -0.49 29 7 145 0
28MAY26 92.50 C 0.00 0.00 0.00 0.96 -0.36 29 0 80 0
28MAY26 95.00 C 0.60 0.61 0.60 0.60 -0.25 29 6 119 +6
28MAY26 97.50 C 0.00 0.00 0.00 0.36 -0.17 29 0 163 0
28MAY26 100.00 C 0.00 0.00 0.00 0.22 -0.12 29 0 60 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 56 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.07 -1.51 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.58 -1.51 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.09 -1.79 33 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.74 -1.37 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.27 -1.56 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.06 -1.09 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.52 -1.67 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.11 -1.56 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 12.72 -1.07 35 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 10.11 -1.72 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 8.04 -1.28 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 6.15 -1.19 27 0 212 0
29JUN26 82.50 C 0.00 0.00 0.00 4.51 -1.11 27 0 213 0
29JUN26 85.00 C 0.00 0.00 0.00 3.30 -0.97 27 0 183 0
29JUN26 87.50 C 0.00 0.00 0.00 2.29 -0.79 27 0 166 0
29JUN26 90.00 C 0.00 0.00 0.00 1.53 -0.61 27 0 402 0
29JUN26 92.50 C 1.25 1.25 1.25 0.99 -0.46 27 15 137 0
29JUN26 95.00 C 1.07 1.07 1.07 0.62 -0.34 27 15 874 +15
29JUN26 97.50 C 0.00 0.00 0.00 0.38 -0.24 27 0 47 0
29JUN26 100.00 C 0.46 0.46 0.46 0.23 -0.16 27 18 74 +18
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.11 27 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.07 27 0 46 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 875 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.58 -1.51 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.09 -1.79 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.74 -1.37 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.27 -1.56 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.06 -1.23 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.52 -1.67 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.11 -1.56 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.72 -1.37 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.17 -1.66 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.15 -1.32 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.36 -1.21 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 4.95 -1.00 28 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 3.71 -0.94 27 0 15 0
30JUL26 87.50 C 3.42 3.42 3.42 2.71 -0.79 27 15 105 +15
30JUL26 90.00 C 0.00 0.00 0.00 1.95 -0.63 27 1 31 +1
30JUL26 92.50 C 0.00 0.00 0.00 1.39 -0.49 27 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.97 -0.37 27 1 26 0
30JUL26 97.50 C 0.00 0.00 0.00 0.68 -0.28 27 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.47 -0.21 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.32 -0.16 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.21 -0.12 27 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.14 -0.08 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.58 -1.51 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.09 -1.79 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.74 -1.39 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 22.27 -1.56 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.06 -1.23 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.54 -1.65 35 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 15.18 -1.49 33 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.72 -1.37 29 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 10.46 -1.40 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.58 -1.34 26 0 170 0
29SEP26 80.00 C 0.00 0.00 0.00 6.95 -1.24 26 0 170 0
29SEP26 82.50 C 0.00 0.00 0.00 5.66 -1.04 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.54 -0.90 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.62 -0.79 27 0 202 0
29SEP26 90.00 C 3.01 3.01 2.97 2.85 -0.73 27 17 42 +2
29SEP26 92.50 C 0.00 0.00 0.00 2.23 -0.67 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.75 -0.54 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 1.36 -0.47 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.03 -0.41 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.80 -0.31 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.59 -0.29 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 -0.22 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.34 -0.16 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.13 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 -0.11 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.09 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.58 -1.51 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.09 -1.79 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.74 -1.39 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.29 -1.54 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.06 -1.23 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.67 -1.52 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.43 -1.24 30 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 12.99 -1.39 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.16 -1.27 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 9.54 -1.17 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.12 -1.10 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.89 -0.99 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.87 -0.89 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.99 -0.81 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.33 -0.65 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.62 -0.66 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.04 -0.57 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.53 -0.50 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.09 -0.46 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.74 -0.37 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.38 -0.39 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.18 -0.27 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.92 -0.30 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 -0.20 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.61 -0.19 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 -0.15 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.58 -1.51 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.09 -1.79 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.74 -1.39 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.29 -1.54 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.06 -1.23 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.92 -1.27 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.51 -1.25 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.66 -1.24 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.04 -1.16 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 10.59 -1.03 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.27 -1.00 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 8.17 -0.96 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.14 -0.82 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.25 -0.76 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.48 -0.66 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.82 -0.65 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.17 -0.56 27 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 3.59 -0.53 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.08 -0.46 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.65 -0.41 27 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.19 -0.44 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.88 -0.31 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.58 -0.30 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.36 -0.23 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.14 -0.23 26 0 0 0
TOTAL CALL 246 7,928 +142
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 67 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 +0.01 27 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.11 +0.04 26 0 276 0
29APR26 80.00 P 0.39 0.55 0.39 0.38 +0.14 26 81 269 -17
29APR26 82.50 P 0.84 1.13 0.84 1.02 +0.34 26 165 416 +160
29APR26 85.00 P 1.61 2.21 1.61 2.12 +0.61 26 24 275 +10
29APR26 87.50 P 3.40 3.40 3.40 3.76 +0.93 26 2 202 0
29APR26 90.00 P 0.00 0.00 0.00 5.82 +1.20 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 8.15 +1.38 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 10.60 +1.47 0 0 2 -45
29APR26 97.50 P 0.00 0.00 0.00 13.10 +1.50 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.67 +1.57 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.16 +1.24 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.62 +1.24 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.14 +1.23 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.66 +1.24 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.17 +1.25 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.66 +1.50 72 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.40 +1.57 93 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 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 41 0
28MAY26 70.00 P 0.26 0.26 0.26 0.11 +0.04 29 15 134 -8
28MAY26 72.50 P 0.46 0.48 0.46 0.25 +0.08 29 4 31 0
28MAY26 75.00 P 0.64 0.77 0.64 0.51 +0.15 29 96 268 +43
28MAY26 77.50 P 1.12 1.12 1.12 0.94 +0.24 29 3 261 0
28MAY26 80.00 P 1.65 1.84 1.62 1.62 +0.38 29 13 124 -3
28MAY26 82.50 P 2.85 2.90 2.85 2.56 +0.54 30 51 377 +33
28MAY26 85.00 P 4.00 4.25 4.00 3.81 +0.71 30 4 471 +4
28MAY26 87.50 P 0.00 0.00 0.00 5.18 +0.74 29 0 148 0
28MAY26 90.00 P 0.00 0.00 0.00 6.91 +1.01 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 8.89 +1.16 29 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 11.02 +1.27 29 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 13.69 +1.75 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.14 +1.46 40 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.66 +1.51 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.22 +1.54 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.79 +1.54 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.31 +1.49 58 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.94 +1.54 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.52 +1.55 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.09 +1.54 73 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 0.00 27 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.03 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.33 +0.06 27 0 294 0
29JUN26 70.00 P 0.75 0.75 0.75 0.63 +0.12 27 15 1,017 -15
29JUN26 72.50 P 1.15 1.15 1.15 1.09 +0.18 27 15 361 -15
29JUN26 75.00 P 0.00 0.00 0.00 1.77 +0.28 27 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 2.69 +0.43 27 0 81 0
29JUN26 80.00 P 3.32 3.80 3.32 3.73 +0.53 27 66 182 +51
29JUN26 82.50 P 5.02 5.02 5.02 5.02 +0.64 26 15 110 -15
29JUN26 85.00 P 0.00 0.00 0.00 6.68 +0.89 26 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 8.59 +0.74 27 0 135 0
29JUN26 90.00 P 0.00 0.00 0.00 10.60 +1.10 27 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 12.74 +1.20 27 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 14.99 +1.29 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.92 +0.92 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.29 +1.31 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.76 +1.10 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 24.19 +1.12 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 26.65 +1.15 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.27 +1.31 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 31.57 +1.30 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.52 +1.80 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.01 +1.82 29 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 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.35 +0.06 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.63 +0.10 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 1.04 +0.16 27 0 21 0
30JUL26 72.50 P 0.00 0.00 0.00 1.62 +0.24 27 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 2.39 +0.36 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.28 +0.47 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 4.39 +0.60 27 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 5.72 +0.69 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 7.26 +0.84 26 0 32 0
30JUL26 87.50 P 8.45 8.45 8.45 9.15 +0.95 27 15 60 +15
30JUL26 90.00 P 0.00 0.00 0.00 11.07 +1.16 27 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.13 +1.12 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.00 +0.91 23 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.24 +0.88 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.55 +0.96 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.89 +1.19 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.29 +1.22 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.71 +1.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 0.00 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.46 +0.03 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.77 +0.08 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.18 +0.10 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.73 +0.15 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 2.43 +0.27 27 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.18 +0.33 26 0 96 0
29SEP26 77.50 P 0.00 0.00 0.00 4.15 +0.38 26 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 5.30 +0.45 26 0 170 0
29SEP26 82.50 P 0.00 0.00 0.00 6.70 +0.63 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.24 +0.79 26 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.01 +0.74 26 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 11.83 +0.83 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 13.77 +0.92 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 15.61 +0.81 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.68 +1.04 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.89 +1.10 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.16 +1.14 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.50 +0.97 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 26.82 +0.99 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.27 +1.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.67 +1.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.52 +1.47 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.01 +1.51 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 +0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.98 +0.10 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 1.45 +0.19 27 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.00 +0.21 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.65 +0.23 27 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.42 +0.30 27 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.28 +0.32 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 5.42 +0.47 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 6.57 +0.47 26 0 153 0
30DEC26 82.50 P 7.59 7.59 7.59 7.95 +0.71 26 1 4 +1
30DEC26 85.00 P 0.00 0.00 0.00 9.51 +0.75 27 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 11.35 +1.01 27 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 12.87 +0.87 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 14.69 +0.91 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 16.65 +0.97 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 18.66 +0.81 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 20.71 +0.82 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.85 +1.05 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.09 +1.14 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.40 +1.23 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.62 +0.98 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.93 +1.04 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.52 +1.25 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.01 +1.32 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.73 +0.09 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 1.05 +0.13 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.46 +0.17 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.93 +0.17 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.60 +0.28 26 0 83 0
30MAR27 70.00 P 0.00 0.00 0.00 3.30 +0.33 26 0 80 0
30MAR27 72.50 P 3.98 3.98 3.98 4.13 +0.32 26 40 40 +40
30MAR27 75.00 P 0.00 0.00 0.00 5.10 +0.38 26 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.20 +0.58 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.43 +0.65 26 0 1 0
30MAR27 82.50 P 8.37 8.37 8.37 8.81 +0.62 26 1 5 +1
30MAR27 85.00 P 0.00 0.00 0.00 10.33 +0.84 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 11.96 +0.85 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.46 +0.66 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.31 +0.87 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.28 +0.83 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.19 +0.88 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.21 +0.85 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.28 +1.02 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.48 +1.01 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.83 +1.06 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.16 +1.19 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.50 +1.26 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.86 +1.31 26 0 0 0
TOTAL PUT 626 10,595 +240
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.09
29APR26 10.50 C 0.00 0.00 0.00 6.60 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.10 +0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.60 +0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.10 +0.13 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.10 +0.12 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.59 +0.13 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.09 +0.11 0 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.62 +0.12 41 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.14 +0.11 40 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.69 +0.10 40 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.28 +0.08 40 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 0.92 +0.09 40 0 606 0
29APR26 17.00 C 0.65 0.65 0.65 0.64 +0.07 41 2 906 0
29APR26 17.50 C 0.38 0.38 0.38 0.42 +0.05 41 3 859 +3
29APR26 18.00 C 0.23 0.28 0.23 0.26 +0.03 41 47 947 +13
29APR26 18.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 467 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 0.00 40 0 739 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 528 0
29APR26 21.00 C 0.02 0.02 0.02 0.01 0.00 45 30 117 +30
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.62 +0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.13 +0.15 53 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.60 +0.11 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.14 +0.17 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.61 +0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.12 +0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.67 +0.17 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.16 +0.12 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.70 +0.05 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.26 +0.10 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.86 +0.10 34 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.49 +0.09 34 0 519 0
28MAY26 16.50 C 0.00 0.00 0.00 1.19 +0.13 35 0 650 0
28MAY26 17.00 C 0.00 0.00 0.00 0.90 +0.09 34 0 120 0
28MAY26 17.50 C 0.00 0.00 0.00 0.67 +0.07 34 0 122 0
28MAY26 18.00 C 0.43 0.43 0.43 0.49 +0.06 34 15 496 0
28MAY26 18.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 139 0
28MAY26 19.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 153 0
28MAY26 19.50 C 0.19 0.19 0.19 0.16 +0.01 34 5 210 +5
28MAY26 20.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 18 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.39 +0.14 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.10 +0.14 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.62 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.15 +0.09 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.61 +0.12 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.14 +0.06 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 +0.19 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.14 +0.05 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.70 +0.09 39 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.20 +0.14 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 +0.04 34 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.32 +0.04 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.93 +0.10 33 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 +0.11 33 0 28 0
29JUN26 16.50 C 0.00 0.00 0.00 1.29 +0.11 34 0 1,242 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 +0.12 34 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.80 +0.11 34 0 924 0
29JUN26 18.00 C 0.54 0.54 0.54 0.61 +0.09 34 15 660 0
29JUN26 18.50 C 0.45 0.50 0.45 0.46 +0.05 34 32 60 -12
29JUN26 19.00 C 0.34 0.36 0.34 0.34 +0.04 34 45 652 +15
29JUN26 19.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 97 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 4.67 +0.11 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.19 +0.10 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.71 +0.10 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.21 +0.08 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.78 +0.07 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.37 +0.09 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.99 +0.10 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.65 +0.10 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.38 +0.11 34 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 1.13 +0.11 34 0 51 0
30JUL26 17.50 C 0.91 0.91 0.91 0.91 +0.08 33 2 15 0
30JUL26 18.00 C 0.73 0.73 0.73 0.73 +0.09 33 2 96 +2
30JUL26 18.50 C 0.59 0.59 0.59 0.58 +0.07 33 30 250 +30
30JUL26 19.00 C 0.47 0.47 0.47 0.45 +0.04 33 40 245 +40
30JUL26 19.50 C 0.00 0.00 0.00 0.36 +0.04 33 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.39 +0.14 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.64 +0.08 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.15 +0.09 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.66 +0.17 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.14 +0.06 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 +0.13 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 +0.14 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.78 +0.17 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 +0.09 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.89 +0.09 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 +0.08 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 +0.09 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 +0.08 33 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 +0.10 34 0 1,281 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 +0.10 34 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 +0.09 34 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 1.04 +0.08 34 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.88 +0.06 34 0 37 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 +0.04 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.63 +0.04 34 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 +0.02 34 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.39 +0.14 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.65 +0.09 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.15 +0.09 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 +0.18 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.14 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.21 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.09 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.94 +0.18 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 +0.09 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.12 +0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 +0.02 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 +0.02 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 +0.09 33 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 2.06 +0.10 34 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 +0.11 34 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 +0.09 34 0 45 0
30DEC26 18.00 C 1.47 1.47 1.47 1.44 +0.09 34 1 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.27 +0.06 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.13 +0.06 34 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 +0.05 34 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.87 +0.05 34 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.03 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.38 +0.03 33 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.29 +0.02 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.67 +0.11 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.20 +0.14 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.75 +0.18 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.31 +0.17 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.91 +0.17 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.52 +0.17 36 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 4.16 +0.16 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.81 +0.13 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.47 +0.11 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.18 +0.09 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.80 +0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.56 +0.08 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.38 +0.10 34 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 2.17 +0.11 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.95 +0.09 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 +0.09 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.60 +0.08 34 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.43 +0.06 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 +0.06 34 0 0 0
30MAR27 20.00 C 1.19 1.19 1.19 1.16 +0.05 34 10 10 +10
30MAR27 21.00 C 0.00 0.00 0.00 0.94 +0.04 33 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.75 +0.06 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 +0.02 33 0 8 0
TOTAL CALL 279 17,704 +136
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 43 0 363 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 730 0
29APR26 15.50 P 0.08 0.08 0.08 0.09 -0.03 41 5 175 +5
29APR26 16.00 P 0.18 0.18 0.18 0.17 -0.05 40 5 590 +5
29APR26 16.50 P 0.32 0.32 0.32 0.31 -0.08 40 1 852 0
29APR26 17.00 P 0.51 0.51 0.50 0.51 -0.12 39 8 1,796 +5
29APR26 17.50 P 0.78 0.78 0.78 0.79 -0.14 39 17 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.14 -0.12 40 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.54 -0.12 40 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 1.97 -0.13 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.44 -0.13 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.92 -0.22 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.95 -0.10 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.91 -0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.96 -0.12 83 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.95 -0.15 90 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 74 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 123 0
28MAY26 15.50 P 0.00 0.00 0.00 0.23 -0.03 34 0 53 0
28MAY26 16.00 P 0.35 0.36 0.35 0.36 -0.04 34 12 765 0
28MAY26 16.50 P 0.00 0.00 0.00 0.53 -0.05 34 0 626 0
28MAY26 17.00 P 0.73 0.77 0.73 0.74 -0.10 33 29 210 +23
28MAY26 17.50 P 0.00 0.00 0.00 1.01 -0.13 33 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.31 -0.16 32 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 1.71 -0.10 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.10 -0.11 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.53 -0.11 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.98 -0.19 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.95 -0.11 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.04 -0.10 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.96 -0.13 52 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.95 -0.15 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.39 -0.03 34 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.04 34 0 296 0
29JUN26 16.00 P 0.81 0.81 0.74 0.74 -0.07 33 91 121 -90
29JUN26 16.50 P 0.00 0.00 0.00 0.97 -0.08 33 0 934 0
29JUN26 17.00 P 1.27 1.27 1.27 1.24 -0.12 33 2 907 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.57 -0.12 33 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 -0.08 33 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.30 -0.04 33 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 -0.10 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.13 -0.16 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.60 -0.19 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.52 -0.16 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.48 -0.09 37 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.48 -0.06 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 -0.17 41 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.46 -0.14 48 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 2 0
30JUL26 14.00 P 0.29 0.29 0.29 0.26 -0.02 33 15 15 +15
30JUL26 14.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 0.53 -0.02 33 0 12 0
30JUL26 15.50 P 0.00 0.00 0.00 0.69 -0.05 33 0 16 0
30JUL26 16.00 P 0.00 0.00 0.00 0.89 -0.06 33 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.12 -0.08 32 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.39 -0.09 32 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 1.70 -0.12 32 0 8 0
30JUL26 18.00 P 2.05 2.05 2.03 2.03 -0.11 32 2 34 +1
30JUL26 18.50 P 0.00 0.00 0.00 2.43 -0.08 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.82 -0.08 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.23 -0.09 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.66 -0.13 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.57 -0.11 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.50 -0.17 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.48 -0.19 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.48 -0.13 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.03 34 0 135 0
29SEP26 14.00 P 0.48 0.48 0.48 0.46 -0.03 34 2 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.04 34 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 -0.05 34 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 -0.06 33 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 -0.08 33 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.41 -0.08 33 0 1,257 0
29SEP26 17.00 P 0.00 0.00 0.00 1.67 -0.11 32 0 66 0
29SEP26 17.50 P 0.00 0.00 0.00 1.98 -0.11 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 -0.04 33 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 -0.09 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 -0.05 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.44 -0.05 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.84 -0.07 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.14 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.58 -0.09 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.51 -0.17 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.48 -0.16 34 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.01 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.02 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.02 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.04 33 0 32 0
30DEC26 15.00 P 1.02 1.02 1.02 1.03 -0.06 33 2 87 +2
30DEC26 15.50 P 0.00 0.00 0.00 1.24 -0.05 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 -0.08 32 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 -0.07 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 -0.08 32 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 -0.10 32 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 -0.11 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 -0.02 33 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.31 -0.04 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.68 -0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.06 -0.05 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 -0.07 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.71 -0.14 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.60 -0.15 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.53 -0.16 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 -0.04 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 -0.03 33 0 0 0
30MAR27 14.00 P 0.85 0.85 0.85 0.89 -0.02 33 10 10 +4
30MAR27 14.50 P 0.00 0.00 0.00 1.05 -0.04 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.25 -0.04 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.47 -0.03 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.06 32 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 -0.09 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 -0.09 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 -0.12 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.80 -0.11 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.14 -0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.87 -0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.15 -0.20 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.01 -0.13 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.83 -0.13 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.70 -0.15 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.60 -0.16 32 0 0 0
TOTAL PUT 201 20,072 -28
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$ 86.45
17APR26 57.50 C 0.00 0.00 0.00 28.96 -1.18 0 0 0 0
17APR26 60.00 C 0.00 0.00 0.00 26.47 -1.17 119 0 0 0
17APR26 62.50 C 0.00 0.00 0.00 23.97 -1.64 105 0 0 0
17APR26 65.00 C 0.00 0.00 0.00 21.47 -1.23 92 0 0 0
17APR26 67.50 C 0.00 0.00 0.00 18.97 -1.16 79 0 0 0
17APR26 70.00 C 0.00 0.00 0.00 16.47 -1.69 66 0 0 0
17APR26 72.50 C 0.00 0.00 0.00 13.97 -1.62 54 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 11.47 -1.17 42 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 9.00 -1.17 50 0 2 0
17APR26 80.00 C 0.00 0.00 0.00 6.60 -1.17 49 0 52 0
17APR26 82.50 C 3.76 3.76 3.76 4.36 -1.09 47 18 30 0
17APR26 85.00 C 2.61 2.61 2.08 2.53 -1.05 47 259 352 -30
17APR26 87.50 C 1.55 1.73 0.98 1.33 -0.84 49 254 585 +83
17APR26 90.00 C 0.70 0.84 0.45 0.59 -0.56 49 532 810 +106
17APR26 92.50 C 0.60 0.60 0.22 0.22 -0.33 50 494 1,272 -36
17APR26 95.00 C 0.20 0.20 0.14 0.07 -0.16 50 59 408 -9
17APR26 97.50 C 0.12 0.12 0.09 0.02 -0.07 50 48 509 +18
17APR26 100.00 C 0.07 0.07 0.06 0.01 -0.02 55 71 502 +2
17APR26 102.50 C 0.06 0.06 0.05 0.01 0.00 63 120 272 +110
17APR26 105.00 C 0.02 0.02 0.02 0.01 0.00 71 65 82 +65
17APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
17APR26 110.00 C 0.01 0.01 0.01 0.01 0.00 85 6 66 +6
24APR26 65.00 C 0.00 0.00 0.00 21.50 - 56 0 0 -
24APR26 67.50 C 0.00 0.00 0.00 19.00 - 46 0 0 -
24APR26 70.00 C 0.00 0.00 0.00 16.51 - 47 0 0 -
24APR26 72.50 C 0.00 0.00 0.00 14.02 - 43 0 0 -
24APR26 75.00 C 0.00 0.00 0.00 11.58 - 44 0 0 -
24APR26 77.50 C 0.00 0.00 0.00 9.23 - 44 0 0 -
24APR26 80.00 C 0.00 0.00 0.00 7.22 - 49 0 0 -
24APR26 82.50 C 0.00 0.00 0.00 5.11 - 45 0 0 -
24APR26 85.00 C 3.66 3.66 3.38 3.48 - 44 48 48 -
24APR26 87.50 C 2.03 2.03 2.03 2.23 - 44 2 2 -
24APR26 90.00 C 1.21 1.37 1.16 1.36 - 45 17 17 -
24APR26 92.50 C 0.91 0.91 0.68 0.76 - 45 56 51 -
24APR26 95.00 C 0.53 0.53 0.41 0.40 - 45 228 206 -
24APR26 97.50 C 0.34 0.34 0.26 0.19 - 44 14 14 -
24APR26 100.00 C 0.20 0.20 0.20 0.09 - 44 62 62 -
24APR26 102.50 C 0.00 0.00 0.00 0.04 - 45 0 0 -
24APR26 105.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
24APR26 107.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
24APR26 110.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 49.49 -1.16 122 0 263 0
29APR26 38.00 C 0.00 0.00 0.00 48.49 -1.60 111 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 47.49 -1.15 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 46.49 -1.50 0 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 45.49 -1.16 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 44.49 -1.16 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 43.49 -1.16 0 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 42.50 -1.10 106 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 41.50 -1.11 100 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 40.50 -1.16 94 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 39.50 -1.12 87 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 38.50 -1.16 77 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 37.50 -1.16 0 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 37.23 -0.54 176 0 1,070 0
29APR26 52.50 C 0.00 0.00 0.00 34.00 -1.16 0 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 31.51 -1.16 70 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 29.01 -1.63 56 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 26.51 -1.63 0 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 24.01 -1.64 0 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 21.52 -1.36 45 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 19.03 -1.42 45 0 41 0
29APR26 70.00 C 16.87 17.09 16.87 16.54 -1.62 41 74 299 +53
29APR26 72.50 C 0.00 0.00 0.00 14.09 -1.50 42 0 247 0
29APR26 75.00 C 11.50 11.50 11.50 11.70 -1.15 43 1 1,011 -1
29APR26 77.50 C 9.26 9.26 9.26 9.42 -1.12 42 31 3,798 +30
29APR26 80.00 C 6.85 6.92 6.85 7.24 -1.20 41 10 4,099 -8
29APR26 82.50 C 5.05 5.34 5.00 5.50 -0.91 43 72 5,333 -11
29APR26 85.00 C 3.95 4.15 3.30 3.82 -0.89 41 263 5,707 -13
29APR26 87.50 C 2.90 2.90 2.28 2.67 -0.77 43 204 4,042 -146
29APR26 90.00 C 1.88 2.00 1.42 1.76 -0.56 43 504 4,841 -119
29APR26 92.50 C 1.25 1.30 0.93 1.10 -0.46 43 866 3,927 -343
29APR26 95.00 C 0.85 0.86 0.63 0.65 -0.33 43 471 4,876 +25
29APR26 97.50 C 0.54 0.54 0.43 0.36 -0.23 43 159 4,204 -8
29APR26 100.00 C 0.37 0.37 0.30 0.20 -0.14 43 162 9,162 +2
29APR26 102.50 C 0.28 0.28 0.23 0.10 -0.09 43 100 7,591 -96
29APR26 105.00 C 0.19 0.19 0.18 0.05 -0.05 43 34 3,574 0
29APR26 107.50 C 0.13 0.14 0.13 0.03 -0.03 44 269 3,111 +267
29APR26 110.00 C 0.11 0.11 0.11 0.02 -0.01 46 13 2,620 +8
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,287 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,208 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,113 0
29APR26 122.50 C 0.03 0.04 0.02 0.01 0.00 59 161 364 +150
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 357 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 81 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 21,853 0
28MAY26 37.00 C 0.00 0.00 0.00 49.56 -1.70 75 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 48.56 -1.71 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.56 -1.42 0 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 46.57 -1.42 70 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 45.57 -1.52 61 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 44.57 -1.25 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 43.57 -1.61 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 42.57 -1.68 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.58 -1.14 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 40.58 -1.11 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 39.59 -1.14 56 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 38.59 -1.14 47 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 37.59 -1.47 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 37.23 -0.81 102 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 34.10 -1.81 0 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 31.61 -1.16 34 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 29.12 -1.60 38 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 26.64 -1.78 40 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 24.10 -1.86 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.74 -1.30 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.18 -1.41 31 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 16.84 -1.69 36 0 261 0
28MAY26 72.50 C 0.00 0.00 0.00 14.75 -1.10 41 0 146 0
28MAY26 75.00 C 12.50 12.50 12.50 12.91 -0.69 45 1 1,679 +1
28MAY26 77.50 C 0.00 0.00 0.00 10.90 -0.77 44 0 3,315 0
28MAY26 80.00 C 8.56 8.80 8.53 8.82 -0.82 40 90 3,963 -38
28MAY26 82.50 C 0.00 0.00 0.00 7.12 -1.00 40 0 4,555 0
28MAY26 85.00 C 5.38 5.47 5.38 5.83 -0.72 41 42 8,148 -1
28MAY26 87.50 C 4.68 4.68 4.10 4.63 -0.65 41 150 2,724 +65
28MAY26 90.00 C 3.61 3.62 3.20 3.63 -0.56 41 113 2,499 -39
28MAY26 92.50 C 2.86 2.86 2.60 2.84 -0.46 41 80 1,707 -48
28MAY26 95.00 C 2.20 2.21 1.95 2.15 -0.44 41 90 1,577 0
28MAY26 97.50 C 1.70 1.70 1.55 1.60 -0.37 41 11 2,077 +3
28MAY26 100.00 C 1.37 1.37 1.15 1.18 -0.29 41 69 2,593 -21
28MAY26 102.50 C 0.93 0.99 0.93 0.85 -0.24 41 38 1,985 -30
28MAY26 105.00 C 0.80 0.80 0.75 0.61 -0.18 41 93 1,424 +71
28MAY26 107.50 C 0.00 0.00 0.00 0.43 -0.14 41 0 978 0
28MAY26 110.00 C 0.60 0.60 0.53 0.30 -0.11 41 27 2,389 +18
28MAY26 112.50 C 0.00 0.00 0.00 0.21 -0.08 41 0 201 0
28MAY26 115.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 251 0
28MAY26 117.50 C 0.36 0.36 0.36 0.10 -0.04 41 1 335 -1
28MAY26 120.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 1,109 0
28MAY26 122.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 1,080 0
28MAY26 125.00 C 0.21 0.21 0.21 0.03 -0.02 41 50 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 716 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
28MAY26 150.00 C 0.06 0.06 0.06 0.01 0.00 53 30 1,214 +30
29JUN26 37.00 C 0.00 0.00 0.00 49.63 -1.63 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 48.64 -1.63 53 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 47.64 -1.37 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 46.65 -1.34 50 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 45.65 -1.76 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 44.66 -1.33 47 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 43.66 -1.52 0 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 42.67 -1.58 44 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 41.67 -1.11 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 40.68 -1.36 41 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 39.69 -1.14 45 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 38.69 -1.37 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.70 -1.36 42 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 37.23 -0.81 75 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 34.10 -1.81 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.69 -1.53 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 29.13 -1.62 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.76 -1.66 30 0 135 0
29JUN26 62.50 C 0.00 0.00 0.00 24.40 -1.56 37 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 22.02 -1.96 37 0 551 0
29JUN26 67.50 C 19.46 19.80 19.46 19.94 -1.69 41 70 172 -14
29JUN26 70.00 C 17.42 17.71 17.38 17.80 -1.57 42 94 2,766 -5
29JUN26 72.50 C 0.00 0.00 0.00 15.70 -1.51 41 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 13.77 -1.40 41 0 4,180 0
29JUN26 77.50 C 0.00 0.00 0.00 11.98 -0.90 41 0 4,889 0
29JUN26 80.00 C 0.00 0.00 0.00 10.33 -0.85 41 0 16,654 0
29JUN26 82.50 C 0.00 0.00 0.00 8.84 -0.69 41 0 4,735 0
29JUN26 85.00 C 7.43 7.43 7.15 7.50 -0.71 41 67 5,860 +1
29JUN26 87.50 C 6.26 6.26 5.90 6.32 -0.62 41 530 3,754 -27
29JUN26 90.00 C 5.38 5.38 4.83 5.29 -0.56 41 365 14,610 +32
29JUN26 92.50 C 4.44 4.44 4.28 4.45 -0.51 42 72 2,064 -36
29JUN26 95.00 C 3.81 3.81 3.51 3.71 -0.45 42 92 8,172 +40
29JUN26 97.50 C 2.86 2.86 2.86 3.03 -0.40 42 19 7,609 -19
29JUN26 100.00 C 2.65 2.65 2.33 2.46 -0.34 42 187 14,799 +9
29JUN26 102.50 C 2.16 2.16 2.00 1.98 -0.29 42 7 8,409 +2
29JUN26 105.00 C 1.75 1.80 1.75 1.59 -0.25 42 4 14,990 0
29JUN26 107.50 C 1.47 1.47 1.47 1.27 -0.20 42 4 2,526 +4
29JUN26 110.00 C 1.23 1.23 1.23 1.00 -0.18 41 20 11,488 +20
29JUN26 112.50 C 0.00 0.00 0.00 0.79 -0.14 41 0 1,303 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 14,347 0
29JUN26 117.50 C 0.83 0.83 0.83 0.49 -0.09 42 3 3,415 -3
29JUN26 120.00 C 0.73 0.73 0.70 0.38 -0.07 41 4 6,685 0
29JUN26 122.50 C 0.00 0.00 0.00 0.29 -0.06 41 0 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 7,217 0
29JUN26 127.50 C 0.00 0.00 0.00 0.17 -0.04 41 0 1,410 0
29JUN26 130.00 C 0.50 0.50 0.50 0.13 -0.03 41 300 6,003 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 2,550 0
29JUN26 137.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 531 0
29JUN26 140.00 C 0.36 0.36 0.36 0.05 -0.01 42 1 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 747 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 368 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 536 0
29JUN26 160.00 C 0.18 0.18 0.18 0.01 0.00 44 11 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 252 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,450 0
30JUL26 57.50 C 0.00 0.00 0.00 29.47 -1.44 37 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 27.12 -1.68 39 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.82 -1.89 39 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 22.58 -1.88 40 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 20.47 -1.75 40 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 18.39 -1.68 40 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 16.46 -1.57 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 14.72 -1.39 41 0 60 0
30JUL26 77.50 C 0.00 0.00 0.00 13.03 -0.87 41 0 280 0
30JUL26 80.00 C 0.00 0.00 0.00 11.50 -0.78 41 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 10.13 -0.74 42 0 376 0
30JUL26 85.00 C 0.00 0.00 0.00 8.74 -0.69 41 0 520 0
30JUL26 87.50 C 7.68 7.68 7.14 7.58 -0.60 41 213 345 -89
30JUL26 90.00 C 6.64 6.64 6.25 6.56 -0.53 41 92 1,129 +62
30JUL26 92.50 C 5.66 5.66 5.34 5.66 -0.48 41 90 504 +60
30JUL26 95.00 C 4.94 4.94 4.94 4.89 -0.42 42 30 3,581 0
30JUL26 97.50 C 4.20 4.20 4.20 4.18 -0.40 42 32 2,197 0
30JUL26 100.00 C 0.00 0.00 0.00 3.53 -0.39 42 0 734 0
30JUL26 102.50 C 3.12 3.12 2.97 2.98 -0.34 42 78 370 +47
30JUL26 105.00 C 2.56 2.56 2.56 2.50 -0.30 41 18 404 +1
30JUL26 107.50 C 2.35 2.35 2.19 2.09 -0.26 41 5 262 +1
30JUL26 110.00 C 0.00 0.00 0.00 1.74 -0.23 41 0 355 0
30JUL26 112.50 C 0.00 0.00 0.00 1.45 -0.19 41 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 1.20 -0.17 41 0 125 0
30JUL26 117.50 C 0.00 0.00 0.00 0.99 -0.14 41 0 64 0
30JUL26 120.00 C 0.00 0.00 0.00 0.82 -0.12 41 0 220 0
29SEP26 37.00 C 0.00 0.00 0.00 49.73 -1.99 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 48.71 -2.02 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 47.74 -2.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.80 -1.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.84 -1.98 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.92 -1.98 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.92 -1.94 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.00 -1.98 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.99 -2.06 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.04 -1.99 42 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.09 -2.00 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 39.17 -1.97 45 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.36 -1.87 49 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.42 -1.83 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 34.93 -1.97 45 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.63 -1.95 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.42 -1.85 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.21 -1.77 44 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 26.05 -1.71 43 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 23.98 -1.64 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 22.02 -1.55 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 20.09 -1.52 42 0 199 0
29SEP26 72.50 C 0.00 0.00 0.00 18.34 -1.42 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 16.58 -1.42 42 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 15.04 -1.32 42 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 13.69 -0.89 42 0 6,352 0
29SEP26 82.50 C 0.00 0.00 0.00 12.19 -0.76 42 0 4,164 0
29SEP26 85.00 C 11.03 11.03 10.72 11.09 -0.62 42 130 2,858 0
29SEP26 87.50 C 0.00 0.00 0.00 9.84 -0.77 42 0 3,024 0
29SEP26 90.00 C 8.61 8.61 8.36 8.80 -0.64 42 407 7,084 +20
29SEP26 92.50 C 0.00 0.00 0.00 7.91 -0.55 42 0 2,739 0
29SEP26 95.00 C 0.00 0.00 0.00 7.07 -0.50 42 0 8,905 0
29SEP26 97.50 C 0.00 0.00 0.00 6.33 -0.46 42 0 2,580 0
29SEP26 100.00 C 5.66 5.66 5.60 5.64 -0.41 42 20 13,515 +20
29SEP26 102.50 C 0.00 0.00 0.00 4.98 -0.47 42 0 3,538 0
29SEP26 105.00 C 4.50 4.50 4.50 4.40 -0.44 42 1 2,489 +1
29SEP26 107.50 C 0.00 0.00 0.00 3.88 -0.40 42 0 1,564 0
29SEP26 110.00 C 3.60 3.60 3.60 3.41 -0.37 42 30 5,957 +30
29SEP26 112.50 C 0.00 0.00 0.00 3.00 -0.33 42 0 642 0
29SEP26 115.00 C 2.75 2.75 2.75 2.63 -0.30 42 120 1,902 -41
29SEP26 117.50 C 0.00 0.00 0.00 2.31 -0.27 42 0 5,492 0
29SEP26 120.00 C 2.26 2.26 2.26 2.02 -0.25 42 10 2,103 +10
29SEP26 122.50 C 0.00 0.00 0.00 1.77 -0.22 42 0 1,214 0
29SEP26 125.00 C 1.99 1.99 1.91 1.54 -0.21 42 2 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.35 -0.18 42 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 1.17 -0.17 42 0 2,437 0
29SEP26 132.50 C 0.00 0.00 0.00 1.02 -0.15 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.89 -0.13 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.77 -0.12 42 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.67 -0.11 42 0 673 0
29SEP26 142.50 C 1.10 1.10 1.10 0.59 -0.09 42 2 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.51 -0.08 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.44 -0.08 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 661 0
29SEP26 152.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 276 0
29SEP26 155.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.25 -0.05 42 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 702 0
30DEC26 37.00 C 0.00 0.00 0.00 50.54 -1.83 59 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 49.55 -1.40 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.47 -1.89 53 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.51 -1.94 52 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.60 -1.48 52 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.64 -1.50 51 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.71 -1.95 51 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.81 -1.87 51 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 42.84 -1.98 50 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 41.93 -1.49 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 41.05 -1.45 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 40.16 -1.43 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 39.21 -1.86 48 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 38.32 -1.81 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 36.13 -1.68 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.97 -1.38 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 31.86 -1.50 46 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 30.23 -1.01 48 0 204 0
30DEC26 62.50 C 0.00 0.00 0.00 28.22 -0.97 47 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 25.93 -1.30 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 24.07 -1.28 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 22.68 -0.79 45 0 15,314 0
30DEC26 72.50 C 0.00 0.00 0.00 20.73 -1.12 44 0 50 0
30DEC26 75.00 C 18.71 18.71 18.71 18.90 -1.34 42 30 297 0
30DEC26 77.50 C 17.26 17.26 17.26 17.62 -1.10 43 30 389 0
30DEC26 80.00 C 0.00 0.00 0.00 16.17 -1.11 42 0 3,220 0
30DEC26 82.50 C 0.00 0.00 0.00 14.87 -1.07 42 0 2,506 0
30DEC26 85.00 C 13.40 13.40 13.40 13.66 -1.01 42 19 5,005 -19
30DEC26 87.50 C 12.57 12.57 12.54 12.73 -0.57 43 68 1,556 +68
30DEC26 90.00 C 0.00 0.00 0.00 11.64 -0.57 43 0 9,760 0
30DEC26 92.50 C 0.00 0.00 0.00 10.68 -0.54 43 0 851 0
30DEC26 95.00 C 0.00 0.00 0.00 9.82 -0.48 43 0 1,839 0
30DEC26 97.50 C 8.90 8.90 8.90 9.01 -0.44 43 10 1,654 -10
30DEC26 100.00 C 8.25 8.30 7.95 8.27 -0.43 43 190 4,707 +129
30DEC26 102.50 C 7.23 7.23 7.23 7.59 -0.40 43 4 847 0
30DEC26 105.00 C 0.00 0.00 0.00 6.96 -0.34 43 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 6.37 -0.30 43 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 5.81 -0.27 43 0 1,059 0
30DEC26 112.50 C 0.00 0.00 0.00 5.30 -0.25 43 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 4.83 -0.22 43 0 443 0
30DEC26 117.50 C 0.00 0.00 0.00 4.40 -0.20 43 0 554 0
30DEC26 120.00 C 4.10 4.10 4.09 4.00 -0.19 43 31 1,101 -29
30DEC26 122.50 C 0.00 0.00 0.00 3.64 -0.17 43 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 3.32 -0.15 43 1 1,185 0
30DEC26 127.50 C 0.00 0.00 0.00 3.02 -0.14 43 0 1,076 0
30DEC26 130.00 C 3.00 3.12 2.95 2.74 -0.13 43 19 3,423 +19
30DEC26 132.50 C 0.00 0.00 0.00 2.49 -0.12 43 0 2,647 0
30DEC26 135.00 C 0.00 0.00 0.00 2.27 -0.10 43 0 848 0
30DEC26 137.50 C 0.00 0.00 0.00 2.06 -0.09 43 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.87 -0.08 43 0 683 0
30DEC26 142.50 C 0.00 0.00 0.00 1.70 -0.08 43 0 430 0
30DEC26 145.00 C 0.00 0.00 0.00 1.54 -0.07 42 0 190 0
30DEC26 147.50 C 0.00 0.00 0.00 1.40 -0.06 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 1.27 -0.06 42 0 986 0
30DEC26 152.50 C 0.00 0.00 0.00 1.16 -0.05 43 0 1,341 0
30DEC26 155.00 C 0.00 0.00 0.00 1.05 -0.04 42 0 692 0
30DEC26 157.50 C 0.00 0.00 0.00 0.95 -0.04 42 0 354 0
30DEC26 160.00 C 1.41 1.41 1.41 0.87 -0.03 42 2 1,553 +2
30MAR27 37.00 C 0.00 0.00 0.00 50.85 -1.54 53 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 49.91 -1.56 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.04 -1.90 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.08 -1.99 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.16 -1.99 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.27 -1.97 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.37 -1.94 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.52 -1.84 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.59 -1.83 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.75 -1.74 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.83 -1.71 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.00 -1.43 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.09 -1.65 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.23 -1.61 48 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 37.13 -1.51 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.10 -1.39 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.11 -1.31 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.16 -1.26 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 29.27 -1.22 45 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 27.40 -1.25 44 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 25.66 -1.22 43 0 1 0
30MAR27 70.00 C 24.00 24.00 24.00 24.37 -0.82 45 1 42 +1
30MAR27 72.50 C 0.00 0.00 0.00 22.45 -1.13 43 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 20.94 -1.12 43 0 414 0
30MAR27 77.50 C 0.00 0.00 0.00 19.84 -0.77 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 18.47 -0.77 43 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 17.31 -0.64 43 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 16.13 -0.60 43 0 142 0
30MAR27 87.50 C 0.00 0.00 0.00 14.87 -0.47 43 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 13.83 -0.50 43 0 1,946 0
30MAR27 92.50 C 0.00 0.00 0.00 12.83 -0.50 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 11.93 -0.48 42 0 371 0
30MAR27 97.50 C 0.00 0.00 0.00 11.12 -0.46 42 0 197 0
30MAR27 100.00 C 0.00 0.00 0.00 10.30 -0.38 42 0 204 0
30MAR27 102.50 C 0.00 0.00 0.00 9.59 -0.42 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 8.91 -0.42 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 8.31 -0.35 42 0 280 0
30MAR27 110.00 C 7.46 7.46 7.46 7.73 -0.30 42 100 392 0
30MAR27 112.50 C 7.20 7.20 7.20 7.16 -0.29 42 1 1,414 0
TOTAL CALL 10,268 567,387 +402
17APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
17APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
17APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
17APR26 77.50 P 0.09 0.09 0.09 0.03 -0.01 50 15 132 +15
17APR26 80.00 P 0.26 0.29 0.18 0.13 -0.01 49 67 479 +45
17APR26 82.50 P 0.53 0.72 0.44 0.45 +0.03 50 964 859 +255
17APR26 85.00 P 1.25 1.60 1.05 1.11 +0.09 48 985 615 +229
17APR26 87.50 P 2.40 2.95 2.30 2.38 +0.38 50 135 288 -31
17APR26 90.00 P 4.12 4.40 4.12 3.99 +0.40 45 6 166 +1
17APR26 92.50 P 0.00 0.00 0.00 6.25 +0.77 49 0 155 0
17APR26 95.00 P 0.00 0.00 0.00 8.60 +1.01 49 0 5 0
17APR26 97.50 P 0.00 0.00 0.00 11.06 +1.11 51 0 0 0
17APR26 100.00 P 0.00 0.00 0.00 13.55 +1.14 0 0 1 0
17APR26 102.50 P 0.00 0.00 0.00 16.53 +1.63 121 0 0 0
17APR26 105.00 P 0.00 0.00 0.00 19.04 +1.64 134 0 0 0
17APR26 107.50 P 0.00 0.00 0.00 21.35 +1.45 131 0 0 0
17APR26 110.00 P 0.00 0.00 0.00 23.85 +1.45 142 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
24APR26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
24APR26 70.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
24APR26 72.50 P 0.10 0.10 0.10 0.03 - 46 20 20 -
24APR26 75.00 P 0.24 0.24 0.18 0.08 - 44 28 26 -
24APR26 77.50 P 0.35 0.41 0.35 0.22 - 44 11 7 -
24APR26 80.00 P 0.78 0.78 0.70 0.53 - 44 47 47 -
24APR26 82.50 P 1.08 1.38 1.08 1.10 - 45 41 41 -
24APR26 85.00 P 2.02 2.34 2.02 1.95 - 44 45 42 -
24APR26 87.50 P 3.80 3.80 3.80 3.20 - 44 5 4 -
24APR26 90.00 P 5.00 5.00 5.00 4.86 - 45 2 2 -
24APR26 92.50 P 0.00 0.00 0.00 6.88 - 47 0 0 -
24APR26 95.00 P 0.00 0.00 0.00 8.91 - 45 0 0 -
24APR26 97.50 P 0.00 0.00 0.00 11.19 - 44 0 0 -
24APR26 100.00 P 0.00 0.00 0.00 13.60 - 44 0 0 -
24APR26 102.50 P 0.00 0.00 0.00 16.53 - 74 0 0 -
24APR26 105.00 P 0.00 0.00 0.00 19.04 - 82 0 0 -
24APR26 107.50 P 0.00 0.00 0.00 21.35 - 80 0 0 -
24APR26 110.00 P 0.00 0.00 0.00 23.85 - 87 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 735 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,653 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,146 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 3,032 0
29APR26 72.50 P 0.21 0.21 0.18 0.07 +0.01 43 15 3,181 0
29APR26 75.00 P 0.28 0.36 0.28 0.17 +0.01 42 477 7,337 -57
29APR26 77.50 P 0.47 0.60 0.47 0.40 +0.04 43 69 5,968 +15
29APR26 80.00 P 0.86 1.06 0.86 0.81 +0.10 43 358 13,476 -10
29APR26 82.50 P 1.48 1.80 1.43 1.43 +0.16 42 642 4,725 +138
29APR26 85.00 P 2.54 2.80 2.20 2.34 +0.30 42 624 9,654 -157
29APR26 87.50 P 3.35 4.20 3.35 3.62 +0.47 42 224 5,958 -12
29APR26 90.00 P 5.00 5.70 5.00 5.20 +0.61 42 20 3,291 -15
29APR26 92.50 P 7.48 7.65 7.48 6.91 +0.40 40 51 3,515 -41
29APR26 95.00 P 0.00 0.00 0.00 9.13 +0.70 43 20 5,986 -20
29APR26 97.50 P 11.95 11.95 11.95 11.59 +1.28 50 54 3,957 -41
29APR26 100.00 P 0.00 0.00 0.00 13.68 +1.04 43 0 2,684 0
29APR26 102.50 P 16.65 16.65 16.65 16.53 +1.52 62 2 217 0
29APR26 105.00 P 0.00 0.00 0.00 19.04 +1.35 68 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 21.35 +1.33 67 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 23.86 +1.45 73 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 26.46 +1.48 82 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.97 +1.44 88 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.50 +1.56 94 0 97 0
29APR26 120.00 P 33.80 33.80 33.80 33.98 +1.43 99 370 447 -370
29APR26 122.50 P 0.00 0.00 0.00 36.55 +1.61 106 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 39.00 +1.60 109 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 41.48 +1.40 112 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.99 +1.53 117 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 46.55 +1.49 124 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 49.05 +1.63 128 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.54 +1.62 131 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 54.05 +1.55 136 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.73 +1.69 148 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 59.01 +1.61 142 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 61.50 +1.51 145 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 64.02 +1.57 149 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.08 0.08 0.08 0.01 0.00 47 50 295 +50
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 12 900 +12
28MAY26 62.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 1,772 0
28MAY26 65.00 P 0.28 0.28 0.28 0.10 +0.01 41 7 1,754 +7
28MAY26 67.50 P 0.40 0.40 0.40 0.19 +0.02 41 2 1,530 0
28MAY26 70.00 P 0.58 0.58 0.57 0.35 +0.04 41 131 3,189 0
28MAY26 72.50 P 0.79 0.83 0.79 0.60 +0.06 41 15 4,468 +3
28MAY26 75.00 P 1.11 1.18 1.11 0.99 +0.11 41 131 5,909 +103
28MAY26 77.50 P 1.57 1.69 1.57 1.53 +0.17 41 17 5,103 -1
28MAY26 80.00 P 2.45 2.45 2.25 2.24 +0.27 41 53 6,403 0
28MAY26 82.50 P 3.37 3.37 3.31 3.06 +0.31 41 206 3,295 +45
28MAY26 85.00 P 4.14 4.60 4.14 4.13 +0.43 40 45 6,405 +27
28MAY26 87.50 P 5.45 5.90 5.45 5.42 +0.44 40 122 2,001 -72
28MAY26 90.00 P 6.92 7.35 6.91 6.93 +0.58 41 55 694 +8
28MAY26 92.50 P 8.95 9.15 8.95 8.72 +0.77 42 82 986 -48
28MAY26 95.00 P 0.00 0.00 0.00 10.58 +0.99 42 20 913 +20
28MAY26 97.50 P 0.00 0.00 0.00 12.70 +1.16 44 0 184 0
28MAY26 100.00 P 0.00 0.00 0.00 14.41 +0.73 40 0 72 0
28MAY26 102.50 P 0.00 0.00 0.00 16.63 +0.64 40 0 151 0
28MAY26 105.00 P 0.00 0.00 0.00 19.51 +1.43 50 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 21.86 +1.62 52 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 24.16 +1.43 52 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 26.57 +1.47 54 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 29.00 +1.47 55 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 31.50 +1.56 59 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.98 +1.43 61 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 36.55 +1.61 66 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 39.00 +1.60 67 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 41.48 +1.40 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.99 +1.50 73 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.55 +1.49 77 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 49.05 +1.56 79 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.54 +1.55 82 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 54.05 +1.55 84 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 56.73 +1.69 91 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 59.01 +1.52 88 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.50 +1.51 90 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 64.02 +1.57 93 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 45.00 P 0.07 0.07 0.07 0.01 0.00 51 9 160 +9
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 0.08 0.10 0.08 0.01 0.00 46 12 15 +12
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 42 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 203 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 469 0
29JUN26 60.00 P 0.40 0.40 0.40 0.14 +0.02 41 20 1,426 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.04 41 0 861 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 3,230 0
29JUN26 67.50 P 0.00 0.00 0.00 0.66 +0.09 42 0 8,066 0
29JUN26 70.00 P 1.22 1.22 1.21 1.00 +0.13 42 39 9,471 -9
29JUN26 72.50 P 1.73 1.73 1.69 1.45 +0.18 42 147 6,883 +13
29JUN26 75.00 P 1.96 2.28 1.96 2.02 +0.23 42 330 18,586 +1
29JUN26 77.50 P 2.77 2.77 2.77 2.73 +0.26 42 1 10,785 0
29JUN26 80.00 P 3.64 3.76 3.64 3.54 +0.33 42 79 22,641 -6
29JUN26 82.50 P 4.49 4.87 4.48 4.51 +0.39 41 597 9,315 -435
29JUN26 85.00 P 5.62 6.05 5.62 5.70 +0.52 41 1,232 11,612 +174
29JUN26 87.50 P 7.52 7.52 7.31 6.97 +0.53 41 80 5,743 +10
29JUN26 90.00 P 8.81 8.81 8.81 8.44 +0.59 41 1 9,332 0
29JUN26 92.50 P 0.00 0.00 0.00 10.07 +0.64 41 0 4,602 0
29JUN26 95.00 P 0.00 0.00 0.00 11.85 +0.73 42 0 15,800 0
29JUN26 97.50 P 0.00 0.00 0.00 13.59 +0.64 41 0 7,436 0
29JUN26 100.00 P 0.00 0.00 0.00 15.44 +0.93 40 0 18,055 0
29JUN26 102.50 P 0.00 0.00 0.00 18.11 +1.54 46 0 5,147 0
29JUN26 105.00 P 0.00 0.00 0.00 20.26 +1.57 46 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 22.50 +1.66 47 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 24.75 +1.65 48 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 27.10 +1.89 49 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 29.26 +1.73 48 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 31.84 +1.70 51 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 34.41 +1.11 55 0 5,644 0
29JUN26 122.50 P 0.00 0.00 0.00 36.59 +1.61 53 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 39.01 +1.58 54 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 41.48 +1.40 55 0 574 -451
29JUN26 130.00 P 0.00 0.00 0.00 43.99 +1.50 58 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 46.55 +1.49 61 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 49.05 +1.56 63 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 51.54 +1.55 65 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 54.05 +1.55 67 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 56.73 +1.69 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.01 +1.52 70 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.50 +1.51 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.02 +1.57 73 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 66.44 +1.51 73 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 68.82 +1.42 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.44 +1.54 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.94 +1.54 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.44 +1.54 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.94 +1.54 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.32 +1.42 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.62 +1.19 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.44 +1.54 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.94 +1.54 87 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.44 +1.54 89 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.94 +1.54 90 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.45 +1.55 92 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.96 +1.56 93 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.46 +1.56 95 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.82 +1.42 92 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.44 +1.51 97 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.94 +1.54 98 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.45 +1.55 100 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.94 +1.50 101 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 124 0
30JUL26 60.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 226 0
30JUL26 62.50 P 0.00 0.00 0.00 0.53 +0.06 41 0 98 0
30JUL26 65.00 P 0.00 0.00 0.00 0.80 +0.09 41 0 84 0
30JUL26 67.50 P 1.40 1.40 1.40 1.15 +0.12 41 10 90 +10
30JUL26 70.00 P 1.86 1.86 1.86 1.60 +0.17 41 2 530 0
30JUL26 72.50 P 0.00 0.00 0.00 2.16 +0.20 41 0 170 0
30JUL26 75.00 P 3.07 3.07 2.93 2.85 +0.24 42 20 843 -5
30JUL26 77.50 P 3.88 3.88 3.86 3.63 +0.28 41 118 641 -17
30JUL26 80.00 P 4.53 4.82 4.49 4.49 +0.31 41 45 1,743 +5
30JUL26 82.50 P 5.54 5.89 5.54 5.54 +0.40 41 220 613 0
30JUL26 85.00 P 7.05 7.05 6.78 6.72 +0.49 41 261 801 +169
30JUL26 87.50 P 8.41 8.41 8.41 8.05 +0.52 41 30 489 0
30JUL26 90.00 P 9.55 9.55 9.55 9.49 +0.54 41 30 322 +21
30JUL26 92.50 P 0.00 0.00 0.00 11.11 +0.63 41 0 331 0
30JUL26 95.00 P 0.00 0.00 0.00 12.94 +0.81 42 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 14.65 +0.72 42 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 16.91 +1.15 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.89 +1.63 44 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 21.02 +1.70 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.18 +1.73 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.96 +1.41 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.19 +1.39 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.87 +1.83 47 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.14 +1.78 48 0 61 0
30JUL26 120.00 P 0.00 0.00 0.00 34.53 +1.23 49 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 41 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 0.00 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 0.00 42 0 35 0
29SEP26 47.00 P 0.47 0.47 0.47 0.10 +0.01 42 30 31 -7
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.30 +0.03 42 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.66 +0.04 42 0 716 0
29SEP26 60.00 P 1.30 1.40 1.30 0.94 +0.06 42 2 1,403 -2
29SEP26 62.50 P 0.00 0.00 0.00 1.29 +0.09 42 0 994 0
29SEP26 65.00 P 0.00 0.00 0.00 1.71 +0.10 42 0 2,007 0
29SEP26 67.50 P 2.63 2.63 2.63 2.26 +0.14 42 2 2,839 0
29SEP26 70.00 P 3.13 3.20 3.13 2.89 +0.19 42 3 26,408 0
29SEP26 72.50 P 3.89 3.89 3.89 3.60 +0.19 42 30 1,738 -30
29SEP26 75.00 P 4.69 4.69 4.69 4.46 +0.27 42 30 3,973 -30
29SEP26 77.50 P 5.59 5.59 5.59 5.35 +0.33 42 100 4,498 -100
29SEP26 80.00 P 6.50 6.58 6.50 6.33 +0.39 42 392 10,546 +101
29SEP26 82.50 P 0.00 0.00 0.00 7.43 +0.45 42 0 6,424 0
29SEP26 85.00 P 0.00 0.00 0.00 8.65 +0.49 42 0 6,092 0
29SEP26 87.50 P 0.00 0.00 0.00 9.98 +0.54 42 0 2,052 0
29SEP26 90.00 P 0.00 0.00 0.00 11.43 +0.57 42 0 4,836 0
29SEP26 92.50 P 13.25 13.25 13.25 12.89 +0.53 41 1 4,027 0
29SEP26 95.00 P 0.00 0.00 0.00 14.66 +0.62 42 0 5,714 0
29SEP26 97.50 P 0.00 0.00 0.00 16.37 +0.68 42 0 2,613 0
29SEP26 100.00 P 0.00 0.00 0.00 18.20 +0.65 42 0 6,812 0
29SEP26 102.50 P 20.52 20.52 20.52 20.11 +0.67 42 75 3,704 -75
29SEP26 105.00 P 0.00 0.00 0.00 22.59 +1.46 45 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 24.57 +1.76 45 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 26.75 +0.87 46 0 1,816 0
29SEP26 112.50 P 0.00 0.00 0.00 28.63 +1.68 45 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 30.79 +1.71 45 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 33.06 +1.85 46 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 35.35 +1.92 46 0 241 0
29SEP26 122.50 P 0.00 0.00 0.00 37.52 +1.88 46 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 39.83 +1.91 46 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 42.17 +1.94 47 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.51 +1.89 47 0 127 0
29SEP26 132.50 P 0.00 0.00 0.00 46.84 +1.55 47 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 49.23 +1.74 48 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.59 +1.50 48 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.05 +1.55 49 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.73 +1.69 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.01 +1.52 51 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.50 +1.51 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.02 +1.57 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.46 +1.53 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.96 +1.56 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.50 +1.60 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.98 +1.58 58 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 54 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 31 0
30DEC26 41.00 P 0.54 0.54 0.54 0.14 +0.03 43 5 5 +5
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 +0.04 43 0 15,354 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.05 42 0 281 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 +0.05 42 0 178 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 +0.07 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.61 +0.08 42 0 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.84 +0.09 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.15 +0.12 43 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.53 +0.17 43 0 412 0
30DEC26 60.00 P 2.38 2.38 2.38 1.96 +0.18 43 5 1,357 +5
30DEC26 62.50 P 0.00 0.00 0.00 2.51 +0.23 43 0 936 0
30DEC26 65.00 P 0.00 0.00 0.00 3.09 +0.25 43 0 1,550 0
30DEC26 67.50 P 0.00 0.00 0.00 3.82 +0.31 43 0 592 0
30DEC26 70.00 P 4.81 4.81 4.81 4.59 +0.35 43 50 20,724 +50
30DEC26 72.50 P 0.00 0.00 0.00 5.42 +0.32 43 0 1,830 0
30DEC26 75.00 P 0.00 0.00 0.00 6.31 +0.38 42 0 2,035 0
30DEC26 77.50 P 0.00 0.00 0.00 7.23 +0.38 42 0 2,680 0
30DEC26 80.00 P 0.00 0.00 0.00 8.30 +0.42 42 0 10,266 0
30DEC26 82.50 P 9.41 9.41 9.41 9.43 +0.44 41 95 3,109 +95
30DEC26 85.00 P 10.63 10.80 10.63 10.78 +0.68 42 221 6,929 +23
30DEC26 87.50 P 0.00 0.00 0.00 12.12 +0.61 42 0 1,099 0
30DEC26 90.00 P 0.00 0.00 0.00 13.57 +0.65 42 0 8,331 0
30DEC26 92.50 P 0.00 0.00 0.00 14.94 +0.53 41 0 855 0
30DEC26 95.00 P 16.62 16.62 16.52 16.54 +0.55 41 90 2,542 0
30DEC26 97.50 P 18.30 18.30 18.30 18.30 +0.67 41 6 2,065 0
30DEC26 100.00 P 0.00 0.00 0.00 20.29 +1.34 42 0 4,526 0
30DEC26 102.50 P 0.00 0.00 0.00 22.04 +1.31 42 0 257 0
30DEC26 105.00 P 0.00 0.00 0.00 24.09 +1.45 43 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.04 +1.52 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.06 +1.59 43 0 1,237 0
30DEC26 112.50 P 0.00 0.00 0.00 30.09 +1.46 43 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.14 +1.47 44 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 34.27 +1.52 44 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 36.42 +1.70 44 0 558 0
30DEC26 122.50 P 0.00 0.00 0.00 38.68 +1.80 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.73 +1.68 44 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 43.04 +1.81 44 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 44.91 +1.46 42 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 47.56 +1.70 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.86 +1.65 45 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 51.77 +1.26 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.09 +1.21 42 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 56.73 +1.49 44 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.01 +1.42 43 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 61.63 +1.54 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.04 +1.57 46 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 66.49 +1.45 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 68.97 +1.49 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.50 +1.55 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.77 +3.35 62 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 87 0
30MAR27 38.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.05 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.49 +0.06 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 +0.07 42 0 31 0
30MAR27 46.00 P 0.00 0.00 0.00 0.65 +0.08 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.74 +0.08 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 +0.08 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.95 +0.11 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.07 +0.12 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.39 +0.12 42 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 1.82 +0.16 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.29 +0.20 42 0 321 0
30MAR27 60.00 P 3.28 3.28 3.28 2.86 +0.23 42 1 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.48 +0.27 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 4.22 +0.31 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.97 +0.32 42 0 210 0
30MAR27 70.00 P 0.00 0.00 0.00 5.84 +0.33 42 0 453 0
30MAR27 72.50 P 0.00 0.00 0.00 6.68 +0.25 42 0 479 0
30MAR27 75.00 P 7.79 7.79 7.79 7.62 +0.33 42 3 698 +3
30MAR27 77.50 P 8.56 8.56 8.56 8.64 +0.35 41 2 415 0
30MAR27 80.00 P 0.00 0.00 0.00 9.75 +0.39 41 0 1,037 0
30MAR27 82.50 P 0.00 0.00 0.00 10.95 +0.45 41 0 179 0
30MAR27 85.00 P 0.00 0.00 0.00 12.18 +0.45 41 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 13.58 +0.53 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.01 +0.57 41 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 16.50 +0.58 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.11 +0.61 41 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 19.66 +0.52 40 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 21.74 +0.98 42 0 303 0
30MAR27 102.50 P 0.00 0.00 0.00 23.55 +1.39 42 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.40 +1.42 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.33 +1.16 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.98 +1.19 41 0 31 0
30MAR27 112.50 P 0.00 0.00 0.00 30.95 +1.23 41 0 465 0
TOTAL PUT 10,671 575,057 -363
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$ 11.05
29APR26 8.25 C 0.00 0.00 0.00 2.81 -0.13 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.56 -0.13 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.31 -0.13 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.06 -0.13 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.81 -0.13 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.56 -0.13 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.32 -0.13 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.08 -0.13 31 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.66 -0.11 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 140 0
29APR26 12.00 C 0.04 0.04 0.04 0.04 -0.03 31 4 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.33 -0.12 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.08 -0.13 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.85 -0.12 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.62 -0.12 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.40 -0.12 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.19 -0.11 35 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.82 -0.10 35 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 72 0
28MAY26 11.50 C 0.28 0.28 0.28 0.31 -0.06 34 4 124 0
28MAY26 12.00 C 0.15 0.15 0.15 0.18 -0.04 35 4 109 +4
28MAY26 12.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 39 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 -0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.33 -0.12 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.09 -0.12 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 -0.12 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.63 -0.13 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.42 -0.12 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.23 -0.10 34 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.88 -0.09 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.61 -0.06 34 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 -0.05 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.04 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.82 -0.13 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.58 -0.13 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.33 -0.13 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.10 -0.13 33 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.88 -0.12 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.67 -0.11 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.47 -0.11 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.28 -0.11 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.97 -0.08 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.71 -0.06 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 15.00 C 0.04 0.04 0.04 0.04 0.00 35 7 7 +7
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.82 -0.13 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.59 -0.12 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.35 -0.12 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.18 -0.07 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.12 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.11 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 -0.10 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 -0.09 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.94 -0.08 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 -0.05 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.04 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.05 35 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
29SEP26 14.00 C 0.20 0.21 0.19 0.23 -0.01 36 90 345 +90
29SEP26 14.50 C 0.16 0.17 0.16 0.18 -0.01 36 105 255 +105
29SEP26 15.00 C 0.13 0.14 0.13 0.14 -0.01 36 120 315 +120
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.90 -0.12 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 -0.12 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 -0.12 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.24 -0.11 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 -0.04 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.98 -0.10 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.83 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 -0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.39 -0.13 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.17 -0.07 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 -0.06 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.04 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.05 34 0 75 0
30DEC26 14.00 C 0.35 0.35 0.35 0.38 -0.03 34 30 120 +30
30DEC26 14.50 C 0.30 0.30 0.30 0.31 -0.04 34 45 90 +45
30DEC26 15.00 C 0.25 0.25 0.25 0.26 -0.03 34 15 75 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 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 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 3.01 -0.10 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 -0.11 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.65 -0.10 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.49 -0.09 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.33 -0.09 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.18 -0.09 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.04 -0.09 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.90 -0.08 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.61 -0.12 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.07 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 -0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.04 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
TOTAL CALL 424 20,640 +416
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 57 0
29APR26 10.50 P 0.14 0.14 0.14 0.10 +0.01 33 1 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 440 0
29APR26 11.50 P 0.00 0.00 0.00 0.58 +0.06 33 0 347 0
29APR26 12.00 P 0.00 0.00 0.00 0.99 +0.11 33 0 187 0
29APR26 12.50 P 0.00 0.00 0.00 1.46 +0.13 35 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.95 +0.13 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.49 +0.14 63 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.95 +0.13 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.49 +0.13 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.99 +0.13 88 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.45 +0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.95 +0.13 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.45 +0.13 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.95 +0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.45 +0.13 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 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.01 36 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
28MAY26 10.00 P 0.29 0.29 0.29 0.24 +0.03 36 50 248 +50
28MAY26 10.50 P 0.00 0.00 0.00 0.43 +0.04 36 0 355 0
28MAY26 11.00 P 0.00 0.00 0.00 0.69 +0.05 35 0 128 0
28MAY26 11.50 P 0.00 0.00 0.00 1.02 +0.07 35 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 1.41 +0.06 35 0 204 0
28MAY26 12.50 P 0.00 0.00 0.00 1.85 +0.12 36 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.36 +0.13 44 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.85 +0.14 48 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.32 +0.12 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.77 +0.07 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.76 +0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.26 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.76 +0.13 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.26 +0.14 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.76 +0.14 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.26 +0.14 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.75 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.26 +0.02 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 +0.04 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.55 +0.04 34 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 +0.04 33 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.14 +0.07 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.50 +0.09 33 0 111 0
29JUN26 12.50 P 0.00 0.00 0.00 1.91 +0.10 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.40 +0.10 38 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.86 +0.10 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.35 +0.11 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.83 +0.10 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.33 +0.11 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.83 +0.12 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 +0.11 51 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.81 +0.11 55 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.33 +0.13 61 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.80 +0.11 59 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.26 +0.14 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.75 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.25 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.75 +0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.25 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.25 +0.14 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.25 +0.14 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.24 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.24 +0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 +0.03 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.45 +0.04 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.23 +0.07 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.59 +0.05 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.99 +0.11 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 +0.10 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.89 +0.09 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.37 +0.12 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.85 +0.12 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.33 +0.11 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.83 +0.12 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.32 +0.11 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.02 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.03 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 +0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 +0.03 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 +0.05 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 +0.07 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 +0.03 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 +0.08 38 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.24 +0.09 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.64 +0.09 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.08 +0.11 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.11 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 +0.12 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.47 +0.12 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 +0.13 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.45 +0.13 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 +0.13 52 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.46 +0.13 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.97 +0.14 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.47 +0.13 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.95 +0.13 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.44 +0.10 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.95 +0.11 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.44 +0.11 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.25 +0.14 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.25 +0.14 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.24 +0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.02 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 +0.03 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 +0.03 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.03 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 +0.04 35 0 1,023 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 +0.05 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 +0.06 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 +0.07 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.02 +0.06 36 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.40 +0.08 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 +0.09 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 +0.10 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 +0.10 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.08 +0.11 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 +0.11 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.96 +0.13 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.45 +0.13 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.95 +0.13 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 +0.13 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.97 +0.14 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.47 +0.13 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 +0.13 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.44 +0.10 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.95 +0.11 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.44 +0.11 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.25 +0.14 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.25 +0.14 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.24 +0.13 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 +0.04 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 +0.05 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 +0.05 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.05 35 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.05 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 +0.07 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 +0.07 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.20 +0.08 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.56 +0.09 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.85 +0.09 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.24 +0.10 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 +0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 +0.11 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.54 +0.11 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.96 +0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.45 +0.13 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.95 +0.13 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.46 +0.13 41 0 0 0
TOTAL PUT 51 5,952 +50
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$ 30.66
17APR26 22.00 C 0.00 0.00 0.00 8.67 -0.36 120 0 0 0
17APR26 23.00 C 0.00 0.00 0.00 7.67 -0.35 105 0 0 0
17APR26 24.00 C 0.00 0.00 0.00 6.67 -0.35 90 0 0 0
17APR26 25.00 C 0.00 0.00 0.00 5.67 -0.37 75 0 0 0
17APR26 26.00 C 0.00 0.00 0.00 4.67 -0.25 62 0 0 0
17APR26 27.00 C 0.00 0.00 0.00 3.68 -0.26 59 0 0 0
17APR26 28.00 C 0.00 0.00 0.00 2.71 -0.28 55 0 0 0
17APR26 29.00 C 1.80 1.82 1.80 1.82 -0.27 55 31 31 +31
17APR26 30.00 C 0.82 1.05 0.82 1.04 -0.24 51 168 163 -20
17APR26 31.00 C 0.43 0.50 0.35 0.45 -0.22 46 615 580 +338
17APR26 32.00 C 0.19 0.20 0.13 0.18 -0.15 48 536 931 +293
17APR26 33.00 C 0.08 0.08 0.05 0.07 -0.08 51 547 1,696 +327
17APR26 34.00 C 0.04 0.04 0.02 0.03 -0.04 56 58 663 0
17APR26 35.00 C 0.02 0.02 0.01 0.02 -0.02 63 59 222 -2
17APR26 36.00 C 0.01 0.01 0.01 0.01 -0.01 68 23 76 +10
17APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
17APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 8.67 - 0 0 0 -
24APR26 23.00 C 0.00 0.00 0.00 7.71 - 83 0 0 -
24APR26 24.00 C 0.00 0.00 0.00 6.67 - 0 0 0 -
24APR26 25.00 C 0.00 0.00 0.00 5.69 - 53 0 0 -
24APR26 26.00 C 0.00 0.00 0.00 4.70 - 48 0 0 -
24APR26 27.00 C 0.00 0.00 0.00 3.74 - 47 0 0 -
24APR26 28.00 C 0.00 0.00 0.00 2.86 - 49 0 0 -
24APR26 29.00 C 0.00 0.00 0.00 2.00 - 44 0 0 -
24APR26 30.00 C 1.24 1.24 1.24 1.28 - 42 30 30 -
24APR26 31.00 C 0.74 0.79 0.66 0.78 - 43 100 95 -
24APR26 32.00 C 0.42 0.43 0.39 0.41 - 42 54 50 -
24APR26 33.00 C 0.20 0.22 0.20 0.21 - 43 63 61 -
24APR26 34.00 C 0.11 0.13 0.10 0.10 - 43 240 231 -
24APR26 35.00 C 0.07 0.07 0.07 0.04 - 43 25 25 -
24APR26 36.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
24APR26 37.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
24APR26 38.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
24APR26 39.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
24APR26 40.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 14.68 -0.35 109 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.18 -0.35 103 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.68 -0.28 96 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.16 -0.31 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.66 -0.38 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.16 -0.38 0 0 0 0
29APR26 19.00 C 11.64 11.72 11.64 11.72 -0.23 111 250 1,070 -250
29APR26 19.50 C 0.00 0.00 0.00 11.16 -0.38 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.69 -0.36 82 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 9.67 -0.31 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.69 -0.36 63 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 7.71 -0.31 66 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 6.73 -0.35 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.73 -0.31 54 0 500 0
29APR26 26.00 C 0.00 0.00 0.00 4.76 -0.26 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.83 -0.26 48 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.04 -0.21 51 0 93 0
29APR26 29.00 C 1.93 1.93 1.93 2.17 -0.26 45 5 105 0
29APR26 30.00 C 1.40 1.44 1.26 1.47 -0.22 43 192 843 -79
29APR26 31.00 C 0.85 0.94 0.80 0.90 -0.20 40 1,004 2,050 +310
29APR26 32.00 C 0.56 0.58 0.46 0.54 -0.16 40 971 4,949 +150
29APR26 33.00 C 0.34 0.35 0.28 0.33 -0.09 42 425 4,508 +206
29APR26 34.00 C 0.20 0.20 0.17 0.20 -0.06 44 254 4,795 +6
29APR26 35.00 C 0.15 0.15 0.11 0.11 -0.04 44 366 7,757 +16
29APR26 36.00 C 0.08 0.09 0.07 0.07 -0.01 46 153 6,382 +117
29APR26 37.00 C 0.07 0.07 0.05 0.04 -0.01 47 44 4,822 -38
29APR26 38.00 C 0.04 0.05 0.04 0.03 0.00 50 228 5,308 -150
29APR26 39.00 C 0.04 0.04 0.04 0.02 0.00 52 30 3,609 +30
29APR26 40.00 C 0.03 0.03 0.02 0.01 0.00 52 88 4,463 +14
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,675 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,407 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,381 0
29APR26 44.00 C 0.01 0.01 0.01 0.01 0.00 68 200 1,281 0
29APR26 45.00 C 0.01 0.01 0.01 0.01 0.00 72 144 1,705 +7
29APR26 46.00 C 0.01 0.01 0.01 0.01 0.00 75 20 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 916 0
29APR26 48.00 C 0.01 0.01 0.01 0.01 0.00 82 1 1,515 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2,514 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 110 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 145 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 159 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 14.73 -0.35 81 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.23 -0.36 77 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.73 -0.36 73 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.24 -0.32 73 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.74 -0.36 69 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.24 -0.36 65 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.75 -0.36 65 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 11.17 -0.41 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.69 -0.43 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.71 -0.43 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.74 -0.44 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.91 -0.29 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.96 -0.31 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.94 -0.33 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.15 -0.11 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.34 -0.14 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.53 -0.19 45 11 13 +11
28MAY26 29.00 C 2.71 2.71 2.71 2.84 -0.11 44 2 2 0
28MAY26 30.00 C 2.20 2.20 1.96 2.17 -0.15 41 184 791 +26
28MAY26 31.00 C 1.58 1.62 1.50 1.64 -0.16 40 308 903 +248
28MAY26 32.00 C 1.19 1.23 1.11 1.22 -0.15 40 508 3,721 +109
28MAY26 33.00 C 0.90 0.91 0.80 0.90 -0.13 40 894 2,459 +245
28MAY26 34.00 C 0.64 0.69 0.59 0.64 -0.14 40 198 2,289 +2
28MAY26 35.00 C 0.45 0.51 0.45 0.45 -0.12 40 256 3,736 +33
28MAY26 36.00 C 0.33 0.36 0.33 0.31 -0.10 40 221 1,603 +151
28MAY26 37.00 C 0.25 0.28 0.25 0.21 -0.08 40 398 1,233 -173
28MAY26 38.00 C 0.21 0.22 0.19 0.14 -0.06 40 140 1,885 -66
28MAY26 39.00 C 0.16 0.16 0.16 0.09 -0.05 39 50 2,029 -48
28MAY26 40.00 C 0.14 0.14 0.13 0.06 -0.04 40 89 4,735 +9
28MAY26 41.00 C 0.11 0.11 0.11 0.04 -0.03 40 2 1,245 -2
28MAY26 42.00 C 0.09 0.09 0.09 0.03 -0.02 41 12 1,090 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,048 0
28MAY26 44.00 C 0.06 0.07 0.06 0.01 -0.01 40 101 751 +1
28MAY26 45.00 C 0.06 0.06 0.06 0.01 0.00 42 17 3,099 0
28MAY26 46.00 C 0.05 0.05 0.05 0.01 0.00 44 3 243 -3
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 133 0
28MAY26 50.00 C 0.03 0.03 0.03 0.01 0.00 52 8 647 -8
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 387 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 14.73 -0.39 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.24 -0.37 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.75 -0.34 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.24 -0.41 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.74 -0.41 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.24 -0.43 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.76 -0.43 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.27 -0.43 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.81 -0.39 47 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.84 -0.43 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.89 -0.48 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.99 -0.39 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.06 -0.39 43 0 0 0
29JUN26 25.00 C 6.20 6.20 6.20 6.20 -0.42 43 6 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.35 -0.25 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.57 -0.25 41 0 0 0
29JUN26 28.00 C 4.17 4.17 4.17 3.85 -0.25 40 1 27 +1
29JUN26 29.00 C 0.00 0.00 0.00 3.24 -0.19 40 0 56 0
29JUN26 30.00 C 2.48 2.57 2.48 2.65 -0.19 40 81 480 +51
29JUN26 31.00 C 1.99 2.16 1.99 2.13 -0.17 39 253 5,542 +60
29JUN26 32.00 C 1.55 1.69 1.55 1.71 -0.15 39 236 2,830 +135
29JUN26 33.00 C 1.29 1.35 1.27 1.35 -0.14 39 178 4,149 +31
29JUN26 34.00 C 1.00 1.07 1.00 1.06 -0.14 39 2,404 7,517 +1,168
29JUN26 35.00 C 0.85 0.85 0.80 0.83 -0.12 39 21 3,556 +12
29JUN26 36.00 C 0.65 0.68 0.63 0.64 -0.10 39 103 5,233 0
29JUN26 37.00 C 0.55 0.55 0.53 0.48 -0.08 39 6 3,058 +2
29JUN26 38.00 C 0.40 0.42 0.40 0.36 -0.07 38 5 5,378 +3
29JUN26 39.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 1,938 0
29JUN26 40.00 C 0.26 0.31 0.26 0.20 -0.04 38 27 12,707 +10
29JUN26 41.00 C 0.22 0.22 0.22 0.15 -0.03 39 10 5,751 -10
29JUN26 42.00 C 0.20 0.20 0.20 0.11 -0.02 39 4 5,183 +2
29JUN26 43.00 C 0.16 0.16 0.16 0.08 -0.02 39 30 2,814 0
29JUN26 44.00 C 0.17 0.17 0.17 0.06 -0.01 39 51 4,843 -51
29JUN26 45.00 C 0.13 0.14 0.13 0.04 -0.01 38 18 15,026 0
29JUN26 46.00 C 0.12 0.12 0.10 0.03 -0.01 39 12 1,396 +1
29JUN26 47.00 C 0.10 0.10 0.10 0.02 -0.01 38 1 1,804 +1
29JUN26 48.00 C 0.09 0.09 0.09 0.01 -0.01 37 1 6,250 +1
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,631 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27,507 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4,330 0
29JUN26 55.00 C 0.05 0.05 0.05 0.01 0.00 47 30 10,915 +30
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,656 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25,151 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,226 0
30JUL26 22.00 C 0.00 0.00 0.00 9.05 -0.47 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.17 -0.43 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.30 -0.48 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.48 -0.44 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.64 -0.46 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.90 -0.39 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.22 -0.27 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.66 -0.16 40 0 2 0
30JUL26 30.00 C 2.97 2.97 2.97 3.05 -0.23 39 30 39 +30
30JUL26 31.00 C 2.42 2.47 2.42 2.56 -0.16 39 91 348 +1
30JUL26 32.00 C 2.15 2.15 2.12 2.14 -0.15 39 60 774 +30
30JUL26 33.00 C 1.75 1.76 1.75 1.75 -0.16 38 87 619 0
30JUL26 34.00 C 1.48 1.52 1.40 1.46 -0.14 39 453 549 +324
30JUL26 35.00 C 1.18 1.18 1.18 1.21 -0.12 39 1 297 +1
30JUL26 36.00 C 1.02 1.02 0.96 0.98 -0.11 39 154 365 +127
30JUL26 37.00 C 0.85 0.85 0.85 0.80 -0.09 39 30 945 +30
30JUL26 38.00 C 0.67 0.71 0.67 0.64 -0.08 39 136 1,382 +134
30JUL26 39.00 C 0.59 0.60 0.59 0.51 -0.07 39 375 1,546 +375
30JUL26 40.00 C 0.00 0.00 0.00 0.41 -0.05 39 0 367 0
30JUL26 41.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 33 0
30JUL26 42.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 31 0
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 151 0
29SEP26 16.00 C 0.00 0.00 0.00 14.91 -0.48 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.39 -0.55 45 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.96 -0.47 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.49 -0.47 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.02 -0.47 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.55 -0.47 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.09 -0.47 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.64 -0.45 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.21 -0.46 48 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.30 -0.47 46 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.43 -0.46 45 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.60 -0.42 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.78 -0.40 43 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.13 -0.27 45 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 6.18 -0.45 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.51 -0.43 40 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 4.87 -0.37 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.30 -0.18 40 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 3.83 -0.12 40 0 107 0
29SEP26 31.00 C 0.00 0.00 0.00 3.30 -0.18 39 0 706 0
29SEP26 32.00 C 0.00 0.00 0.00 2.86 -0.17 39 0 184 0
29SEP26 33.00 C 2.38 2.42 2.38 2.46 -0.18 39 31 4,244 +10
29SEP26 34.00 C 0.00 0.00 0.00 2.16 -0.14 39 0 247 0
29SEP26 35.00 C 1.75 1.82 1.75 1.86 -0.14 39 9 3,052 -9
29SEP26 36.00 C 1.62 1.62 1.61 1.59 -0.13 39 2,004 9,216 +2,004
29SEP26 37.00 C 1.36 1.36 1.36 1.36 -0.11 39 3 2,227 0
29SEP26 38.00 C 1.21 1.22 1.21 1.16 -0.09 39 100 7,452 +100
29SEP26 39.00 C 0.00 0.00 0.00 0.99 -0.07 39 2,000 8,197 +2,000
29SEP26 40.00 C 0.91 0.94 0.91 0.84 -0.06 39 29 4,230 +15
29SEP26 41.00 C 0.00 0.00 0.00 0.71 -0.05 39 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 1,382 0
29SEP26 43.00 C 0.64 0.64 0.64 0.50 -0.03 39 10 1,509 +10
29SEP26 44.00 C 0.51 0.56 0.51 0.42 -0.02 38 3 2,770 +1
29SEP26 45.00 C 0.48 0.50 0.48 0.35 -0.02 38 3 3,173 +2
29SEP26 46.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 1,814 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 0.00 39 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 0.00 39 0 2,098 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 0.00 38 0 2,485 0
29SEP26 50.00 C 0.30 0.30 0.30 0.14 0.00 38 2,010 19,663 +2,000
29SEP26 52.50 C 0.25 0.25 0.25 0.09 0.00 38 10 3,190 +10
29SEP26 55.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 7,845 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 710 0
29SEP26 60.00 C 0.15 0.15 0.15 0.03 +0.01 40 1 6,795 +1
29SEP26 62.50 C 0.12 0.12 0.12 0.02 +0.01 40 24 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 453 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,325 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 15.19 -0.47 51 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.73 -0.48 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.27 -0.47 50 0 123 0
30DEC26 17.50 C 13.73 13.73 13.73 13.82 -0.46 49 1 1 +1
30DEC26 18.00 C 13.40 13.40 13.40 13.32 -0.52 47 5 36 +5
30DEC26 18.50 C 0.00 0.00 0.00 12.94 -0.44 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.48 -0.45 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.07 -0.50 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.63 -0.51 46 0 110 0
30DEC26 21.00 C 0.00 0.00 0.00 10.78 -0.51 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.97 -0.46 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.19 -0.42 44 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.43 -0.40 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.70 -0.39 42 0 139 0
30DEC26 26.00 C 6.80 6.80 6.80 7.01 -0.48 41 1 44 +1
30DEC26 27.00 C 0.00 0.00 0.00 6.30 -0.41 40 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 5.74 -0.33 40 0 25 0
30DEC26 29.00 C 0.00 0.00 0.00 5.13 -0.36 39 0 62 0
30DEC26 30.00 C 4.50 4.60 4.50 4.69 -0.30 40 3 1,126 +1
30DEC26 31.00 C 4.23 4.23 4.23 4.24 -0.14 40 5 31 0
30DEC26 32.00 C 0.00 0.00 0.00 3.81 -0.10 40 0 134 0
30DEC26 33.00 C 3.29 3.44 3.28 3.42 -0.12 40 32 1,820 +31
30DEC26 34.00 C 0.00 0.00 0.00 3.07 -0.09 40 0 481 0
30DEC26 35.00 C 0.00 0.00 0.00 2.78 -0.06 40 0 1,647 0
30DEC26 36.00 C 2.50 2.50 2.40 2.46 -0.12 40 9 7,383 +9
30DEC26 37.00 C 2.24 2.25 2.18 2.22 -0.10 40 1,001 5,140 +1
30DEC26 38.00 C 1.93 1.99 1.93 1.99 -0.10 40 7 4,039 0
30DEC26 39.00 C 0.00 0.00 0.00 1.82 -0.05 40 0 1,335 0
30DEC26 40.00 C 1.60 1.60 1.60 1.64 -0.03 40 1 1,376 +1
30DEC26 41.00 C 1.50 1.50 1.48 1.47 -0.01 40 12 2,264 0
30DEC26 42.00 C 1.35 1.35 1.35 1.32 0.00 40 20 2,045 +20
30DEC26 43.00 C 0.00 0.00 0.00 1.19 +0.01 41 0 228 0
30DEC26 44.00 C 0.00 0.00 0.00 1.07 +0.02 41 0 407 0
30DEC26 45.00 C 0.99 1.03 0.99 0.96 +0.03 41 22 3,534 +5
30DEC26 46.00 C 0.93 0.93 0.93 0.87 +0.04 41 20 261 +20
30DEC26 47.00 C 0.85 0.85 0.85 0.78 +0.05 41 1 182 +1
30DEC26 48.00 C 0.75 0.78 0.75 0.70 +0.05 41 2 188 0
30DEC26 49.00 C 0.76 0.76 0.74 0.63 +0.05 41 50 273 +40
30DEC26 50.00 C 0.70 0.70 0.66 0.57 +0.06 41 27 4,639 +27
30DEC26 52.50 C 0.55 0.55 0.52 0.44 +0.06 41 25 1,910 -5
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.07 42 0 1,730 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 +0.06 42 0 415 0
30DEC26 60.00 C 0.34 0.34 0.34 0.22 +0.07 43 30 677 -30
30DEC26 62.50 C 0.29 0.29 0.29 0.17 +0.06 43 5 338 +1
30DEC26 65.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 153 0
30DEC26 70.00 C 0.16 0.18 0.16 0.09 +0.04 44 52 1,878 +52
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 80 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.03 44 0 553 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 648 0
30MAR27 16.00 C 0.00 0.00 0.00 15.46 -0.46 50 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.96 -0.52 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.59 -0.45 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.08 -0.51 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.66 -0.50 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.23 -0.50 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.81 -0.50 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.44 -0.45 46 0 0 0
30MAR27 20.00 C 12.20 12.20 12.20 12.03 -0.55 46 1 4 +1
30MAR27 21.00 C 0.00 0.00 0.00 11.22 -0.44 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.41 -0.54 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.70 -0.44 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 8.97 -0.45 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.28 -0.46 42 0 33 0
30MAR27 26.00 C 0.00 0.00 0.00 7.63 -0.43 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.01 -0.40 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.39 -0.44 40 0 48 0
30MAR27 29.00 C 0.00 0.00 0.00 5.97 -0.32 41 0 10 0
30MAR27 30.00 C 5.44 5.44 5.44 5.41 -0.33 40 2 1,000 +2
30MAR27 31.00 C 0.00 0.00 0.00 4.96 -0.20 40 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 4.55 -0.15 40 0 104 0
30MAR27 33.00 C 4.01 4.01 4.01 4.17 -0.13 40 5 5,941 +5
30MAR27 34.00 C 3.78 3.78 3.78 3.82 -0.09 40 1 6,571 +1
30MAR27 35.00 C 3.48 3.49 3.48 3.50 -0.05 40 8 1,167 0
30MAR27 36.00 C 3.10 3.10 3.10 3.21 -0.01 40 15 31 +14
30MAR27 37.00 C 0.00 0.00 0.00 2.94 +0.03 40 0 59 0
30MAR27 38.00 C 2.66 2.66 2.66 2.69 +0.07 40 6 77 +6
30MAR27 39.00 C 0.00 0.00 0.00 2.48 +0.12 40 0 11 0
30MAR27 40.00 C 2.23 2.23 2.23 2.28 +0.16 40 2 748 0
30MAR27 41.00 C 0.00 0.00 0.00 2.09 +0.19 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.92 +0.21 40 0 112 0
30MAR27 43.00 C 0.00 0.00 0.00 1.77 +0.25 41 0 208 0
30MAR27 44.00 C 1.61 1.61 1.61 1.63 +0.27 41 14 272 0
30MAR27 45.00 C 0.00 0.00 0.00 1.49 +0.28 41 0 2,291 0
30MAR27 46.00 C 1.41 1.41 1.41 1.38 +0.31 41 2 23 -2
30MAR27 47.00 C 0.00 0.00 0.00 1.27 +0.32 41 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.17 +0.33 41 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.08 +0.34 41 0 14 0
30MAR27 50.00 C 1.09 1.09 1.08 1.00 +0.34 41 8 1,137 +3
TOTAL CALL 22,853 530,011 +10,705
17APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
17APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
17APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
17APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 26.00 P 0.01 0.01 0.01 0.01 -0.01 71 30 40 +30
17APR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 106 0
17APR26 28.00 P 0.09 0.09 0.06 0.05 -0.03 57 31 281 +31
17APR26 29.00 P 0.20 0.22 0.12 0.13 -0.04 52 267 216 +61
17APR26 30.00 P 0.38 0.55 0.31 0.34 -0.03 48 762 722 +16
17APR26 31.00 P 0.92 1.05 0.76 0.77 +0.02 45 118 355 +41
17APR26 32.00 P 1.50 1.70 1.50 1.53 +0.10 50 39 273 +28
17APR26 33.00 P 0.00 0.00 0.00 2.41 +0.14 52 0 275 0
17APR26 34.00 P 0.00 0.00 0.00 3.36 +0.20 54 0 22 0
17APR26 35.00 P 0.00 0.00 0.00 4.35 +0.23 61 0 0 0
17APR26 36.00 P 0.00 0.00 0.00 5.34 +0.23 0 0 0 0
17APR26 37.00 P 0.00 0.00 0.00 6.37 +0.27 93 0 0 0
17APR26 38.00 P 0.00 0.00 0.00 7.35 +0.25 92 0 0 0
17APR26 39.00 P 0.00 0.00 0.00 8.35 +0.25 101 0 0 0
17APR26 40.00 P 0.00 0.00 0.00 9.37 +0.27 125 0 0 0
17APR26 41.00 P 0.00 0.00 0.00 10.37 +0.27 134 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 11.37 +0.27 144 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
24APR26 23.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
24APR26 24.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24APR26 25.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
24APR26 26.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
24APR26 27.00 P 0.12 0.12 0.10 0.07 - 48 14 14 -
24APR26 28.00 P 0.00 0.00 0.00 0.15 - 46 0 0 -
24APR26 29.00 P 0.37 0.39 0.37 0.31 - 44 27 23 -
24APR26 30.00 P 0.76 0.76 0.66 0.60 - 42 57 46 -
24APR26 31.00 P 1.06 1.18 1.06 1.04 - 40 9 9 -
24APR26 32.00 P 0.00 0.00 0.00 1.70 - 41 0 0 -
24APR26 33.00 P 0.00 0.00 0.00 2.46 - 37 0 0 -
24APR26 34.00 P 0.00 0.00 0.00 3.41 - 42 0 0 -
24APR26 35.00 P 0.00 0.00 0.00 4.36 - 42 0 0 -
24APR26 36.00 P 0.00 0.00 0.00 5.34 - 0 0 0 -
24APR26 37.00 P 0.00 0.00 0.00 6.37 - 58 0 0 -
24APR26 38.00 P 0.00 0.00 0.00 7.38 - 68 0 0 -
24APR26 39.00 P 0.00 0.00 0.00 8.38 - 74 0 0 -
24APR26 40.00 P 0.00 0.00 0.00 9.38 - 80 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 479 0
29APR26 25.00 P 0.06 0.06 0.06 0.04 -0.01 53 4 3,195 0
29APR26 26.00 P 0.11 0.11 0.11 0.08 -0.01 51 3 1,516 +3
29APR26 27.00 P 0.17 0.17 0.15 0.14 -0.02 48 46 2,120 -11
29APR26 28.00 P 0.28 0.32 0.25 0.26 -0.01 46 82 2,576 +29
29APR26 29.00 P 0.50 0.55 0.41 0.44 -0.01 43 112 3,075 -42
29APR26 30.00 P 0.77 0.91 0.71 0.73 0.00 40 538 11,293 +11
29APR26 31.00 P 1.20 1.45 1.20 1.17 +0.03 39 913 7,357 +178
29APR26 32.00 P 2.05 2.15 1.81 1.81 +0.07 39 88 7,452 0
29APR26 33.00 P 2.70 2.87 2.70 2.60 +0.11 40 3 6,157 -2
29APR26 34.00 P 3.65 3.65 3.51 3.51 +0.19 43 7 6,525 +4
29APR26 35.00 P 4.66 4.66 4.66 4.42 +0.21 44 5 9,182 +3
29APR26 36.00 P 5.42 5.42 5.42 5.42 +0.27 50 2 4,575 0
29APR26 37.00 P 6.98 6.98 6.98 6.38 +0.26 51 2 3,754 -1
29APR26 38.00 P 0.00 0.00 0.00 7.38 +0.28 57 0 1,355 -538
29APR26 39.00 P 0.00 0.00 0.00 8.38 +0.28 63 1 1,852 -343
29APR26 40.00 P 0.00 0.00 0.00 9.38 +0.28 68 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 10.37 +0.27 71 0 215 0
29APR26 42.00 P 0.00 0.00 0.00 11.37 +0.27 76 1 50 -6
29APR26 43.00 P 0.00 0.00 0.00 12.36 +0.26 77 0 120 -15
29APR26 44.00 P 0.00 0.00 0.00 13.35 +0.25 77 0 0 -13
29APR26 45.00 P 0.00 0.00 0.00 14.35 +0.25 81 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 15.35 +0.25 85 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 16.35 +0.25 89 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 17.35 +0.25 93 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 18.35 +0.25 97 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 19.35 +0.25 100 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.85 +0.25 109 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 24.38 +0.28 130 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.88 +0.28 139 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 29.38 +0.28 147 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.88 +0.28 155 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 34.38 +0.28 162 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.88 +0.28 168 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 39.38 +0.28 175 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.88 +0.28 181 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 44.38 +0.28 187 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.88 +0.28 193 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 49.38 +0.28 198 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.50 P 0.04 0.04 0.04 0.01 0.00 52 100 106 +100
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 61 0
28MAY26 22.00 P 0.09 0.09 0.09 0.06 +0.02 51 99 526 -69
28MAY26 23.00 P 0.13 0.13 0.12 0.10 +0.03 50 113 250 +113
28MAY26 24.00 P 0.19 0.19 0.18 0.15 +0.03 48 94 375 +64
28MAY26 25.00 P 0.26 0.27 0.26 0.24 +0.04 47 38 882 +37
28MAY26 26.00 P 0.39 0.39 0.36 0.34 +0.02 45 1,006 2,070 +890
28MAY26 27.00 P 0.55 0.57 0.50 0.50 +0.01 44 65 1,576 +57
28MAY26 28.00 P 0.82 0.82 0.70 0.72 +0.02 43 166 2,884 +156
28MAY26 29.00 P 1.10 1.10 0.98 1.00 +0.03 41 178 2,886 +16
28MAY26 30.00 P 1.55 1.56 1.34 1.36 +0.03 40 937 8,908 +222
28MAY26 31.00 P 1.96 2.08 1.85 1.82 +0.03 39 586 4,532 +310
28MAY26 32.00 P 2.58 2.62 2.49 2.41 +0.05 38 218 5,955 -31
28MAY26 33.00 P 3.16 3.16 3.16 3.09 +0.05 38 1 4,254 +1
28MAY26 34.00 P 0.00 0.00 0.00 3.86 +0.13 39 0 2,549 0
28MAY26 35.00 P 4.86 4.86 4.86 4.68 +0.11 39 1 2,634 +1
28MAY26 36.00 P 0.00 0.00 0.00 5.49 +0.04 36 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 6.57 +0.22 44 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 7.40 +0.27 38 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 8.38 +0.21 40 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 9.38 +0.25 43 0 82 0
28MAY26 41.00 P 0.00 0.00 0.00 10.37 +0.26 46 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 11.37 +0.27 49 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 12.36 +0.26 50 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 13.35 +0.25 51 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 14.35 +0.25 53 0 13 0
28MAY26 46.00 P 0.00 0.00 0.00 15.35 +0.25 56 0 13 0
28MAY26 47.00 P 0.00 0.00 0.00 16.35 +0.25 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.35 +0.25 61 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.35 +0.25 63 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.35 +0.25 66 0 0 -4
28MAY26 52.50 P 21.95 21.95 21.95 21.85 +0.25 71 1 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.38 +0.28 83 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.88 +0.28 89 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.38 +0.28 94 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.88 +0.28 98 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.38 +0.28 103 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.88 +0.28 107 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.38 +0.28 111 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.88 +0.28 115 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.38 +0.28 119 0 0 0
29JUN26 16.00 P 0.03 0.03 0.03 0.01 0.00 56 11 5,011 +11
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 49 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 0.01 -0.01 44 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 20.00 P 0.12 0.12 0.10 0.04 -0.01 46 16 4,840 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 261 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 44 1 132 +1
29JUN26 23.00 P 0.24 0.24 0.24 0.17 -0.02 43 1 134 0
29JUN26 24.00 P 0.34 0.35 0.34 0.27 -0.01 43 2 332 +2
29JUN26 25.00 P 0.50 0.50 0.47 0.40 -0.02 42 5 2,967 +5
29JUN26 26.00 P 0.70 0.70 0.60 0.58 -0.01 42 106 1,412 +106
29JUN26 27.00 P 0.80 0.80 0.80 0.77 -0.03 40 3 1,681 +3
29JUN26 28.00 P 1.15 1.16 1.03 1.03 -0.02 39 2,135 4,832 +679
29JUN26 29.00 P 1.44 1.51 1.39 1.36 -0.01 39 180 4,009 +146
29JUN26 30.00 P 1.93 1.93 1.80 1.76 0.00 38 223 6,420 +36
29JUN26 31.00 P 2.44 2.45 2.31 2.26 +0.03 38 380 9,530 +278
29JUN26 32.00 P 3.11 3.11 3.00 2.82 +0.03 37 39 8,180 -3
29JUN26 33.00 P 0.00 0.00 0.00 3.46 +0.04 37 0 8,727 0
29JUN26 34.00 P 0.00 0.00 0.00 4.24 +0.16 38 1 11,309 0
29JUN26 35.00 P 5.18 5.18 5.18 5.01 +0.13 38 11 11,557 +11
29JUN26 36.00 P 0.00 0.00 0.00 5.91 +0.24 40 0 6,359 0
29JUN26 37.00 P 7.08 7.08 7.08 6.77 +0.41 41 2 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.57 +0.28 38 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 8.58 +0.35 42 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 9.41 +0.27 37 0 13,487 0
29JUN26 41.00 P 0.00 0.00 0.00 10.48 +0.32 44 0 9,229 0
29JUN26 42.00 P 0.00 0.00 0.00 11.42 +0.29 43 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 12.39 +0.28 43 0 566 -246
29JUN26 44.00 P 0.00 0.00 0.00 13.44 +0.34 49 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 14.42 +0.32 50 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 15.44 +0.34 54 0 937 0
29JUN26 47.00 P 0.00 0.00 0.00 16.44 +0.34 56 0 297 -1,443
29JUN26 48.00 P 0.00 0.00 0.00 17.44 +0.34 59 0 369 0
29JUN26 49.00 P 0.00 0.00 0.00 18.44 +0.34 61 0 467 0
29JUN26 50.00 P 0.00 0.00 0.00 19.44 +0.34 63 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 21.94 +0.34 68 0 1,640 0
29JUN26 55.00 P 0.00 0.00 0.00 24.44 +0.34 72 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.94 +0.34 77 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.44 +0.34 81 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.94 +0.34 85 0 20 0
29JUN26 65.00 P 34.64 34.64 34.42 34.44 +0.34 89 205 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.94 +0.34 92 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.44 +0.34 96 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.94 +0.34 99 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.44 +0.34 102 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.94 +0.34 105 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.49 +0.39 113 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.99 +0.39 116 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.44 +0.34 114 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.99 +0.39 121 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.49 +0.39 124 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.99 +0.39 126 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.49 +0.39 129 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.99 +0.39 131 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.49 +0.39 134 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.94 +0.34 132 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.47 +0.37 137 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.99 +0.39 140 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.47 +0.37 141 0 0 0
30JUL26 22.00 P 0.31 0.31 0.28 0.20 -0.05 43 103 129 +103
30JUL26 23.00 P 0.00 0.00 0.00 0.30 -0.06 42 0 106 0
30JUL26 24.00 P 0.52 0.52 0.52 0.44 -0.05 42 24 33 0
30JUL26 25.00 P 0.00 0.00 0.00 0.61 -0.04 42 0 127 0
30JUL26 26.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 4 0
30JUL26 27.00 P 0.00 0.00 0.00 1.05 -0.01 40 0 68 0
30JUL26 28.00 P 1.47 1.47 1.36 1.34 -0.01 39 196 203 +136
30JUL26 29.00 P 1.76 1.76 1.72 1.69 0.00 38 32 420 +30
30JUL26 30.00 P 2.29 2.29 2.14 2.11 0.00 38 151 268 +121
30JUL26 31.00 P 2.73 2.76 2.73 2.61 +0.02 37 238 434 +217
30JUL26 32.00 P 3.24 3.24 3.24 3.17 +0.03 37 30 261 0
30JUL26 33.00 P 0.00 0.00 0.00 3.79 +0.02 37 0 95 0
30JUL26 34.00 P 0.00 0.00 0.00 4.51 +0.06 37 0 142 0
30JUL26 35.00 P 0.00 0.00 0.00 5.45 +0.26 41 0 30 0
30JUL26 36.00 P 6.24 6.24 6.24 6.08 +0.12 38 30 133 -30
30JUL26 37.00 P 0.00 0.00 0.00 6.99 +0.29 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.87 +0.35 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.75 +0.37 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.66 +0.38 41 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.58 +0.39 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.52 +0.39 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.47 +0.30 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.44 +0.30 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.44 +0.32 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.45 +0.35 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.45 +0.35 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.45 +0.35 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.45 +0.35 54 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.45 +0.35 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 54 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 45 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 0.11 -0.01 45 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 3 0
29SEP26 20.00 P 0.38 0.38 0.35 0.23 -0.02 43 61 945 +10
29SEP26 21.00 P 0.43 0.43 0.43 0.33 -0.02 43 2 380 +2
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 -0.03 42 0 679 0
29SEP26 24.00 P 0.89 0.89 0.88 0.80 -0.02 42 4 359 0
29SEP26 25.00 P 1.07 1.08 1.07 1.01 -0.02 41 41 597 -40
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.01 40 0 1,483 0
29SEP26 27.00 P 0.00 0.00 0.00 1.54 -0.01 40 0 1,574 0
29SEP26 28.00 P 1.98 2.05 1.96 1.87 0.00 39 23 5,453 0
29SEP26 29.00 P 0.00 0.00 0.00 2.24 -0.01 38 0 2,069 0
29SEP26 30.00 P 2.83 2.83 2.75 2.69 0.00 38 3 8,633 -1
29SEP26 31.00 P 3.27 3.28 3.27 3.18 0.00 37 180 6,108 +180
29SEP26 32.00 P 0.00 0.00 0.00 3.78 +0.03 38 0 3,079 0
29SEP26 33.00 P 4.64 4.64 4.64 4.40 +0.04 38 30 4,089 -30
29SEP26 34.00 P 5.21 5.21 5.21 5.03 +0.05 37 1 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.79 +0.12 38 1 9,265 +1
29SEP26 36.00 P 0.00 0.00 0.00 6.54 +0.12 38 2,000 20,666 -2,000
29SEP26 37.00 P 0.00 0.00 0.00 7.45 +0.28 40 0 5,189 0
29SEP26 38.00 P 0.00 0.00 0.00 8.40 +0.50 42 1 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 9.11 +0.33 40 2,001 9,056 -109
29SEP26 40.00 P 0.00 0.00 0.00 9.95 +0.33 40 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 10.83 +0.35 40 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.72 +0.37 40 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 12.63 +0.39 40 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 +0.37 39 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 14.65 +0.44 44 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 15.50 +0.33 42 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 16.45 +0.32 42 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 17.45 +0.34 43 0 540 -53
29SEP26 49.00 P 0.00 0.00 0.00 18.45 +0.35 45 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 19.45 +0.35 47 2,000 8,379 +732
29SEP26 52.50 P 0.00 0.00 0.00 21.94 +0.34 50 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 24.45 +0.35 54 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 26.95 +0.35 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.44 +0.34 59 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.98 +0.38 64 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.45 +0.35 66 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.94 +0.34 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.44 +0.34 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.94 +0.34 73 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.44 +0.34 75 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.94 +0.34 77 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.49 +0.39 82 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.99 +0.39 84 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.44 +0.34 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.15 42 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.17 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.17 41 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.20 41 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.20 41 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.20 41 0 0 0
30DEC26 19.00 P 0.49 0.49 0.49 0.29 -0.21 41 88 190 +60
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.22 41 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 -0.23 41 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.23 41 0 148 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.24 40 0 294 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.22 40 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 1.20 -0.20 40 0 573 0
30DEC26 25.00 P 1.55 1.55 1.55 1.48 -0.17 40 1 1,539 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.80 -0.14 40 0 456 0
30DEC26 27.00 P 2.23 2.24 2.23 2.09 -0.15 39 34 865 -21
30DEC26 28.00 P 2.55 2.61 2.55 2.49 -0.11 39 61 936 +22
30DEC26 29.00 P 0.00 0.00 0.00 2.90 -0.06 38 0 1,565 0
30DEC26 30.00 P 3.47 3.47 3.47 3.36 -0.03 38 1 5,192 0
30DEC26 31.00 P 0.00 0.00 0.00 3.88 +0.01 38 0 2,634 0
30DEC26 32.00 P 0.00 0.00 0.00 4.46 +0.05 38 0 5,600 0
30DEC26 33.00 P 0.00 0.00 0.00 5.06 +0.02 38 0 2,549 0
30DEC26 34.00 P 5.83 5.83 5.83 5.74 +0.07 38 20 1,501 -20
30DEC26 35.00 P 0.00 0.00 0.00 6.58 +0.35 39 0 4,471 0
30DEC26 36.00 P 7.39 7.39 7.39 7.38 +0.32 40 30 8,166 +30
30DEC26 37.00 P 0.00 0.00 0.00 8.07 +0.29 40 0 3,165 0
30DEC26 38.00 P 0.00 0.00 0.00 8.86 +0.38 40 0 4,441 0
30DEC26 39.00 P 0.00 0.00 0.00 9.61 +0.35 40 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.43 +0.30 40 0 1,998 0
30DEC26 41.00 P 0.00 0.00 0.00 11.30 +0.41 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.11 +0.31 40 0 186 0
30DEC26 43.00 P 13.16 13.16 13.16 12.99 +0.34 40 60 640 0
30DEC26 44.00 P 0.00 0.00 0.00 13.84 +0.32 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.74 +0.42 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.68 +0.38 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.60 +0.39 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.53 +0.40 39 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 18.53 +0.28 41 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.45 +0.24 40 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 21.94 +0.31 43 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.45 +0.35 46 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.95 +0.35 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.45 +0.35 51 0 386 -689
30DEC26 62.50 P 0.00 0.00 0.00 31.98 +0.38 55 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 34.45 +0.35 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.94 +0.34 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.45 +0.35 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.95 +0.35 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.44 +0.34 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.95 +0.35 67 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.49 +0.39 70 0 0 0
30MAR27 16.00 P 0.39 0.39 0.39 0.23 -0.10 43 2 283 +2
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.11 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.13 43 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.13 43 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.13 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 -0.13 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 -0.12 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 -0.10 42 0 0 0
30MAR27 20.00 P 0.86 0.86 0.86 0.74 -0.11 42 1 35 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.10 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 -0.09 42 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.40 -0.09 41 0 138 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 -0.11 41 0 105 0
30MAR27 25.00 P 2.00 2.03 2.00 1.94 -0.11 40 2 68 +1
30MAR27 26.00 P 2.30 2.30 2.30 2.24 -0.11 39 3 312 +3
30MAR27 27.00 P 0.00 0.00 0.00 2.61 -0.11 39 0 482 0
30MAR27 28.00 P 0.00 0.00 0.00 3.00 -0.09 39 0 220 0
30MAR27 29.00 P 3.50 3.50 3.50 3.44 -0.06 38 5 719 0
30MAR27 30.00 P 4.03 4.03 4.03 3.90 -0.04 38 7 1,001 +7
30MAR27 31.00 P 0.00 0.00 0.00 4.39 0.00 37 0 625 0
30MAR27 32.00 P 5.19 5.19 5.19 4.99 +0.05 38 2 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.59 +0.05 38 0 5,303 0
30MAR27 34.00 P 6.32 6.32 6.32 6.22 +0.07 37 85 6,606 -1
30MAR27 35.00 P 6.68 6.68 6.68 7.03 +0.35 39 2 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 7.79 +0.31 39 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 8.49 +0.27 39 1 77 0
30MAR27 38.00 P 0.00 0.00 0.00 9.25 +0.30 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 10.01 +0.30 39 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.83 +0.31 39 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.58 +0.22 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 12.50 +0.33 40 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 13.34 +0.39 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.19 +0.37 39 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 15.04 +0.36 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.93 +0.38 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.80 +0.38 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.71 +0.33 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.69 +0.44 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.61 +0.40 40 0 0 0
TOTAL PUT 17,642 479,663 -417
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$ 18.35
29APR26 11.50 C 0.00 0.00 0.00 6.86 -0.10 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.36 -0.10 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.87 -0.09 62 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.38 -0.09 63 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.89 -0.10 60 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.40 -0.10 56 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 2.93 -0.10 55 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 2.48 -0.11 55 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.06 -0.11 55 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 1.65 -0.14 53 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.32 -0.13 54 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.05 -0.13 56 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 0.79 -0.10 55 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 0.57 -0.10 54 0 34 0
29APR26 19.50 C 0.40 0.40 0.40 0.41 -0.09 54 2 67 +2
29APR26 20.00 C 0.33 0.33 0.23 0.29 -0.06 54 3 42 0
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.04 55 0 26 0
29APR26 22.00 C 0.06 0.06 0.06 0.06 -0.03 55 1 42 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 6.86 -0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.40 -0.10 55 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.91 -0.15 54 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.44 -0.10 57 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.97 -0.10 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.44 -0.22 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.04 -0.16 53 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.62 -0.15 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.23 -0.13 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.85 -0.11 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.43 -0.19 51 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.14 -0.15 53 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.82 -0.14 52 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.56 -0.11 53 0 39 0
28MAY26 18.50 C 0.00 0.00 0.00 1.32 -0.10 53 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.12 -0.09 53 0 30 0
28MAY26 19.50 C 0.00 0.00 0.00 0.94 -0.08 53 0 98 0
28MAY26 20.00 C 0.70 0.70 0.70 0.78 -0.08 53 1 123 0
28MAY26 21.00 C 0.00 0.00 0.00 0.54 -0.06 54 0 230 0
28MAY26 22.00 C 0.00 0.00 0.00 0.36 -0.05 54 0 51 0
28MAY26 23.00 C 0.00 0.00 0.00 0.23 -0.04 54 0 119 0
28MAY26 24.00 C 0.00 0.00 0.00 0.15 -0.03 54 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 7 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.77 -0.14 103 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.67 -0.14 93 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.57 -0.14 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.47 -0.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.37 -0.14 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.12 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.87 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.62 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.38 -0.13 99 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.13 -0.13 93 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.88 -0.13 87 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.63 -0.13 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.38 -0.14 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.13 -0.14 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.88 -0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.63 -0.14 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.38 -0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.13 -0.14 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.89 -0.13 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.64 -0.14 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.39 -0.08 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.14 -0.14 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.89 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.60 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.39 -0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.85 -0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.40 -0.13 46 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.88 -0.16 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.40 -0.15 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.91 -0.17 38 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.45 -0.16 45 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.03 -0.13 51 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.57 -0.15 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.12 -0.19 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.72 -0.18 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.28 -0.23 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.91 -0.20 46 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.67 -0.10 50 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.36 -0.11 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.07 -0.11 50 0 36 0
29JUN26 18.00 C 1.71 1.71 1.71 1.84 -0.12 51 1 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.59 -0.12 50 0 64 0
29JUN26 19.00 C 1.27 1.27 1.27 1.37 -0.11 50 1 45 +1
29JUN26 19.50 C 1.15 1.15 1.15 1.19 -0.09 50 5 31 +5
29JUN26 20.00 C 0.00 0.00 0.00 1.02 -0.08 50 0 52 0
29JUN26 21.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.53 -0.05 50 0 23 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 -0.03 50 0 46 0
29JUN26 24.00 C 0.00 0.00 0.00 0.27 -0.03 50 0 60 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.88 -0.16 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.40 -0.19 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.96 -0.16 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.46 -0.21 42 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.03 -0.20 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.62 -0.20 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.26 -0.15 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.81 -0.22 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.53 -0.15 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.18 -0.12 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.86 -0.10 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.57 -0.09 50 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.28 -0.11 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.06 -0.10 50 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 1.84 -0.09 50 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.63 -0.09 50 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.45 -0.08 50 0 0 0
30JUL26 20.00 C 1.18 1.27 1.18 1.27 -0.09 49 34 46 +21
30JUL26 21.00 C 0.00 0.00 0.00 1.00 -0.06 50 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.78 -0.05 50 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.60 -0.04 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.46 -0.03 50 0 16 0
30JUL26 25.00 C 0.35 0.35 0.35 0.34 -0.04 50 33 33 +33
30JUL26 26.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.89 -0.14 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.64 -0.14 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.39 -0.14 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.14 -0.15 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.90 -0.14 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.65 -0.13 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.41 -0.14 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.88 -0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.40 -0.16 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.95 -0.14 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.48 -0.19 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.06 -0.18 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.65 -0.18 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.26 -0.14 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.88 -0.14 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.46 -0.20 47 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.15 -0.16 48 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.85 -0.15 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.54 -0.14 49 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.31 -0.08 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.96 -0.13 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 -0.12 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.50 -0.08 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.29 -0.07 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.09 -0.07 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.91 -0.06 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.73 -0.07 49 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 -0.06 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.17 -0.06 49 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.05 48 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 -0.03 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.65 -0.04 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 -0.03 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.43 -0.03 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.17 -0.19 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.79 -0.17 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.40 -0.16 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.03 -0.15 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.67 -0.16 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.30 -0.17 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.00 -0.15 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.66 -0.15 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.39 -0.13 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.13 -0.11 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.80 -0.14 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.55 -0.12 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.32 -0.12 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.11 -0.08 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.91 -0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.71 -0.06 49 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.52 -0.07 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.34 -0.06 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.03 -0.04 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.75 -0.06 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.51 -0.04 48 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.29 -0.05 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 -0.05 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.96 -0.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.72 -0.04 48 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.04 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 -0.02 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.03 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.02 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.47 -0.17 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.08 -0.18 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.72 -0.17 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.40 -0.14 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.97 -0.22 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.72 -0.15 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.35 -0.20 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.07 -0.18 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.83 -0.13 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.52 -0.16 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.31 -0.10 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.02 -0.15 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.81 -0.13 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.61 -0.13 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.40 -0.08 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.20 -0.08 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.02 -0.07 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.87 -0.04 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.55 -0.04 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.27 -0.03 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.00 -0.08 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.78 -0.05 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 -0.06 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.40 -0.06 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.25 -0.04 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.08 -0.04 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.94 -0.07 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 -0.04 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 -0.04 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.68 -0.03 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
TOTAL CALL 81 4,383 +62
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 58 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 0.00 58 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.07 0.00 57 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.19 -0.02 54 0 9 0
29APR26 17.00 P 0.35 0.35 0.35 0.31 -0.01 55 1 22 -1
29APR26 17.50 P 0.52 0.52 0.52 0.46 -0.02 55 2 55 0
29APR26 18.00 P 0.00 0.00 0.00 0.66 -0.02 54 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 0.92 +0.01 55 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 1.22 +0.02 55 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 1.59 +0.08 57 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 1.93 +0.06 55 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 2.77 +0.06 55 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.74 +0.09 63 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.71 +0.12 68 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.69 +0.12 73 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.69 +0.07 82 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.68 +0.09 87 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.71 +0.14 104 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.68 +0.10 102 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.68 +0.10 109 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.72 +0.10 130 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.67 +0.08 117 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.69 +0.11 133 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.68 +0.11 134 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.69 +0.11 144 0 0 0
28MAY26 11.50 P 0.04 0.04 0.04 0.01 0.00 57 1 1 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 56 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 51 0
28MAY26 14.50 P 0.00 0.00 0.00 0.17 0.00 55 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.34 -0.01 55 0 68 0
28MAY26 16.00 P 0.61 0.61 0.56 0.47 -0.01 55 4 45 +1
28MAY26 16.50 P 0.78 0.78 0.78 0.61 -0.01 55 2 88 +2
28MAY26 17.00 P 0.00 0.00 0.00 0.79 -0.01 55 0 37 0
28MAY26 17.50 P 0.00 0.00 0.00 1.00 -0.01 55 0 145 0
28MAY26 18.00 P 0.00 0.00 0.00 1.24 0.00 56 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 1.51 +0.01 56 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.80 +0.02 56 0 57 0
28MAY26 19.50 P 0.00 0.00 0.00 2.13 +0.06 57 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 2.47 +0.09 57 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 3.20 +0.10 57 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.09 +0.05 61 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.99 +0.08 64 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.93 +0.07 67 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.91 +0.09 73 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.90 +0.16 78 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.92 +0.14 85 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.93 +0.21 92 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.92 +0.17 96 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.89 +0.17 99 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.88 +0.16 103 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.88 +0.17 107 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.88 +0.16 112 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.87 +0.16 115 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 51 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 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 -0.01 50 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.35 0.00 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 0.00 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 0.00 51 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.76 0.00 51 0 53 0
29JUN26 16.50 P 0.00 0.00 0.00 0.94 0.00 51 0 85 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 0.00 51 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 1.37 +0.02 51 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 1.60 +0.02 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.88 +0.04 50 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 2.16 +0.04 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.46 +0.04 49 0 52 0
29JUN26 20.00 P 0.00 0.00 0.00 2.90 +0.08 52 0 73 0
29JUN26 21.00 P 0.00 0.00 0.00 3.61 +0.12 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.41 +0.13 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.26 +0.15 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.20 +0.22 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.03 +0.10 49 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.96 +0.10 48 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.04 +0.20 59 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.98 +0.21 58 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.96 +0.21 60 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.95 +0.17 63 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.88 +0.11 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.89 +0.13 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.95 +0.23 73 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.95 +0.24 77 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 0.00 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.51 0.00 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.65 0.00 50 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.81 0.00 50 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.99 +0.01 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 1.18 +0.01 50 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.38 +0.01 50 0 5 0
30JUL26 17.50 P 0.00 0.00 0.00 1.62 +0.02 50 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.87 +0.02 50 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.15 +0.03 49 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 2.45 +0.04 49 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 2.78 +0.04 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.12 +0.06 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.84 +0.08 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.62 +0.10 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.44 +0.13 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.29 +0.13 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.22 +0.17 52 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.23 +0.25 56 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 0.01 -0.01 44 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 48 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 0.09 -0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 -0.01 48 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 0.00 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.66 +0.01 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 0.00 49 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 +0.01 49 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.15 +0.01 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 +0.03 49 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.55 +0.02 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 0.00 49 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.00 0.00 48 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 2.26 +0.01 48 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 +0.02 48 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.84 +0.02 48 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 3.16 +0.03 48 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 +0.05 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.23 +0.10 49 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 +0.12 49 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 +0.13 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.60 +0.12 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.45 +0.15 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.33 +0.12 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 +0.14 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 +0.05 48 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.11 +0.17 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.08 +0.19 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.03 +0.18 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.02 +0.20 54 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.97 +0.17 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.96 +0.18 55 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 0.48 +0.01 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 0.00 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 +0.01 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 +0.01 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.01 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.02 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 1.56 +0.01 48 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.03 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 +0.03 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.23 +0.03 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 +0.01 48 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 2.75 +0.04 48 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.02 47 0 14 0
30DEC26 19.00 P 0.00 0.00 0.00 3.32 +0.03 47 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.63 +0.03 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 +0.03 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.69 +0.12 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.39 +0.15 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.14 +0.11 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.93 +0.12 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.76 +0.13 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.60 +0.13 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.47 +0.14 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.44 +0.21 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.29 +0.16 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.20 +0.15 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.15 +0.17 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.11 +0.19 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.03 +0.15 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.02 +0.17 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +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 1.14 +0.01 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 +0.03 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 +0.03 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.69 +0.01 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.90 +0.05 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 +0.06 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 +0.02 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.60 +0.03 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.04 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 +0.04 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 +0.05 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.72 +0.03 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.01 +0.05 47 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 +0.03 47 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 5.04 +0.14 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.75 +0.10 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.50 +0.12 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.27 +0.11 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.10 +0.14 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.90 +0.13 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.74 +0.12 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.61 +0.13 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.56 +0.21 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.37 +0.12 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.30 +0.14 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.23 +0.15 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.15 +0.14 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.10 +0.15 48 0 0 0
TOTAL PUT 10 3,515 +3
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 0.91 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.61 -0.02 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 24 0 260 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 402 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 0.00 34 0 634 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.62 -0.02 24 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 -0.01 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.46 -0.01 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 0.00 25 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 25 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 27 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 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 30 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 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 47 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.93 -0.01 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.74 -0.01 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 0.00 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 26 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 27 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 0.93 -0.03 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 -0.02 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 -0.01 26 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 0.00 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 0.00 26 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 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 0.94 -0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.02 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 -0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 -0.01 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.00 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 -0.02 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 0 3,615 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 0.00 30 0 32 0
29APR26 3.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 265 0
29APR26 3.60 P 0.10 0.10 0.10 0.08 0.00 28 8 92 +8
29APR26 3.70 P 0.00 0.00 0.00 0.14 0.00 29 0 258 0
29APR26 3.80 P 0.00 0.00 0.00 0.21 0.00 27 0 278 0
29APR26 3.90 P 0.00 0.00 0.00 0.30 +0.01 30 0 176 0
29APR26 4.00 P 0.00 0.00 0.00 0.40 +0.01 36 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.60 +0.01 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.70 +0.01 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.80 +0.01 60 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.90 +0.01 65 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.00 +0.01 70 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.10 +0.01 75 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.20 +0.01 80 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.30 +0.01 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.40 +0.01 89 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.65 +0.01 99 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.90 +0.01 109 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.13 0.00 27 0 150 0
28MAY26 3.70 P 0.00 0.00 0.00 0.18 0.00 26 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.33 +0.01 28 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.42 +0.02 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.60 +0.01 31 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.70 +0.01 34 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.90 +0.01 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.00 +0.01 44 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.20 +0.01 50 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.30 +0.01 53 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.40 +0.01 56 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.65 +0.01 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.90 +0.01 68 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 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
29JUN26 3.20 P 0.05 0.05 0.05 0.04 0.00 28 4 6 +4
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 -0.01 26 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 0.00 27 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.29 +0.02 28 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.36 0.00 28 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 0.00 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 +0.02 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.02 +0.02 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.10 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.20 +0.01 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 +0.02 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.65 +0.01 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.90 +0.01 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.15 +0.01 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.90 +0.01 72 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.40 +0.01 79 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.65 +0.01 82 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.89 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.14 0.00 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 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.41 +0.01 25 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.76 +0.02 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 +0.01 31 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 0.06 +0.01 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 27 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 0.00 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 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 0.00 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.01 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.47 +0.02 28 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 +0.02 29 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.02 29 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 +0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 +0.02 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.36 +0.02 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 +0.01 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 +0.02 38 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 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 8 0
30DEC26 3.10 P 0.14 0.14 0.14 0.11 -0.01 26 5 5 +5
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 -0.01 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.02 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.01 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.19 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.48 +0.01 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 +0.03 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 +0.02 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 +0.02 42 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 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 0.00 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 0.00 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 0.00 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 0.00 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.86 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 +0.01 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.48 +0.01 31 0 0 0
TOTAL PUT 17 2,870 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.90
29APR26 21.00 C 0.00 0.00 0.00 11.92 -0.33 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.92 -0.33 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.92 -0.33 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.92 -0.33 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.93 -0.32 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.93 -0.32 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.93 -0.32 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.93 -0.32 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.93 -0.33 15 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 2.94 -0.32 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.97 -0.32 19 0 244 0
29APR26 32.00 C 0.00 0.00 0.00 1.09 -0.30 18 0 420 0
29APR26 33.00 C 0.00 0.00 0.00 0.50 -0.18 19 0 850 0
29APR26 34.00 C 0.20 0.20 0.20 0.17 -0.11 19 8 422 +8
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 562 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 398 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.97 -0.32 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.97 -0.32 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.97 -0.33 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.98 -0.32 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.98 -0.32 20 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.99 -0.32 20 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.00 -0.32 18 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.06 -0.30 19 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.18 -0.28 18 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.41 -0.24 18 0 117 0
28MAY26 33.00 C 0.74 0.74 0.74 0.84 -0.18 18 15 152 +8
28MAY26 34.00 C 0.00 0.00 0.00 0.45 -0.14 18 0 918 0
28MAY26 35.00 C 0.00 0.00 0.00 0.23 -0.07 18 0 935 0
28MAY26 36.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 309 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 47.00 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 14.45 -0.33 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.96 -0.32 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.46 -0.28 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.96 -0.32 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.96 -0.33 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.96 -0.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.97 -0.32 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.97 -0.32 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.97 -0.33 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.98 -0.32 25 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 5.98 -0.33 19 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 4.99 -0.32 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.01 -0.32 19 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.07 -0.31 18 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 -0.32 17 0 30 0
29JUN26 32.00 C 1.41 1.41 1.41 1.48 -0.25 18 12 139 0
29JUN26 33.00 C 0.00 0.00 0.00 0.91 -0.20 18 0 118 0
29JUN26 34.00 C 0.00 0.00 0.00 0.55 -0.12 19 0 161 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 -0.10 19 0 258 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.97 -0.32 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.97 -0.33 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.97 -0.33 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.98 -0.32 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.98 -0.33 18 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.99 -0.33 18 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.02 -0.33 18 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.11 -0.31 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.28 -0.30 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.61 -0.23 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.07 -0.20 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.71 -0.14 19 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 0.44 -0.13 19 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.26 -0.09 18 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.15 -0.06 19 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.45 -0.33 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.96 -0.32 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.46 -0.32 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.96 -0.32 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.96 -0.33 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.96 -0.33 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.97 -0.32 28 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.97 -0.33 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.97 -0.33 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.98 -0.32 20 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.99 -0.32 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.03 -0.31 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.11 -0.31 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.29 -0.28 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.57 -0.25 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.91 -0.28 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.44 -0.18 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.07 -0.14 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.78 -0.12 19 0 39 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.09 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.04 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.03 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.96 -0.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.96 -0.33 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.97 -0.32 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.97 -0.33 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.97 -0.33 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.99 -0.32 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.02 -0.32 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.11 -0.30 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.28 -0.28 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.55 -0.25 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.91 -0.22 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.29 -0.19 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.84 -0.17 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 -0.13 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.15 -0.11 19 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 0.89 -0.09 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.07 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 -0.06 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 -0.06 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.97 -0.32 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.97 -0.33 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.98 -0.33 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.02 -0.33 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.12 -0.33 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.29 -0.33 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.54 -0.33 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.87 -0.32 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.26 -0.31 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.69 -0.25 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.22 -0.25 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.83 -0.22 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.51 -0.18 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.20 -0.19 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.00 -0.15 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 -0.16 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 -0.15 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.48 -0.14 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.10 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.28 -0.10 18 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 -0.08 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 -0.06 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
TOTAL CALL 35 12,127 +16
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29APR26 30.00 P 0.17 0.17 0.17 0.01 0.00 21 1 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 742 0
29APR26 32.00 P 0.21 0.21 0.21 0.20 +0.06 20 1 1,222 +1
29APR26 33.00 P 0.64 0.67 0.64 0.60 +0.15 20 31 811 -30
29APR26 34.00 P 0.00 0.00 0.00 1.25 +0.20 19 0 410 0
29APR26 35.00 P 0.00 0.00 0.00 2.12 +0.29 19 0 254 0
29APR26 36.00 P 0.00 0.00 0.00 3.10 +0.32 0 0 218 -367
29APR26 37.00 P 0.00 0.00 0.00 4.10 +0.32 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 5.10 +0.32 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.10 +0.32 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.10 +0.32 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.10 +0.32 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.10 +0.32 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.10 +0.32 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.10 +0.32 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.10 +0.23 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.10 +0.29 0 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 0.00 18 0 243 0
28MAY26 30.00 P 0.12 0.13 0.12 0.07 +0.02 18 3 317 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.20 +0.05 18 0 143 0
28MAY26 32.00 P 0.48 0.50 0.47 0.44 +0.08 18 47 848 0
28MAY26 33.00 P 0.90 0.94 0.90 0.90 +0.16 19 22 504 +22
28MAY26 34.00 P 1.50 1.50 1.50 1.50 +0.19 19 2 918 +2
28MAY26 35.00 P 0.00 0.00 0.00 2.25 +0.26 18 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.14 +0.30 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.10 +0.31 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.10 +0.32 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.10 +0.32 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.10 +0.32 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.10 +0.32 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.10 +0.32 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.10 +0.32 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.10 +0.32 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.10 +0.23 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.10 +0.29 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 25.00 P 0.08 0.08 0.08 0.01 0.00 23 16 531 -16
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 +0.03 19 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.33 +0.05 19 0 527 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 +0.09 19 0 146 0
29JUN26 32.00 P 0.00 0.00 0.00 1.04 +0.12 19 0 136 0
29JUN26 33.00 P 0.00 0.00 0.00 1.63 +0.18 19 0 229 0
29JUN26 34.00 P 2.44 2.44 2.44 2.36 +0.22 20 15 84 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.11 +0.17 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 3.99 +0.28 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.93 +0.30 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.90 +0.32 19 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.06 +0.42 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.04 +0.42 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.87 +0.27 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.86 +0.33 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.86 +0.33 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.86 +0.33 26 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.85 +0.33 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.85 +0.33 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.85 +0.33 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30JUL26 29.00 P 0.35 0.35 0.35 0.26 +0.03 19 15 15 +15
30JUL26 30.00 P 0.56 0.56 0.56 0.47 +0.04 19 15 30 +15
30JUL26 31.00 P 0.00 0.00 0.00 0.80 +0.07 19 0 19 0
30JUL26 32.00 P 1.24 1.24 1.24 1.23 +0.12 19 15 30 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.79 +0.16 19 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 2.51 +0.21 20 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 3.22 +0.16 18 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.07 +0.26 18 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.97 +0.27 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.92 +0.30 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.07 +0.42 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.05 +0.43 29 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.03 +0.43 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.86 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 23.00 P 0.08 0.08 0.08 0.01 0.00 20 10 65 +10
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 +0.04 20 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 +0.06 20 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 0.80 +0.07 20 0 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.17 +0.10 20 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.64 +0.13 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.20 +0.16 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 +0.19 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.50 +0.22 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.28 +0.24 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.13 +0.26 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.21 +0.47 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.17 +0.31 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.15 +0.32 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.15 +0.32 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.17 +0.35 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.19 +0.40 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.18 +0.42 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.16 +0.42 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.14 +0.42 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.04 +0.34 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 +0.04 19 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.50 +0.06 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.74 +0.07 19 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.05 +0.09 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.11 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 +0.15 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 +0.17 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.02 +0.19 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.71 +0.22 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.46 +0.24 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.27 +0.26 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.31 +0.46 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.24 +0.30 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.20 +0.31 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.15 +0.32 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.17 +0.35 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.19 +0.40 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.18 +0.42 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.16 +0.42 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.14 +0.42 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.04 +0.34 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 -0.02 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 -0.01 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.25 +0.01 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.65 +0.02 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.12 +0.03 19 0 15 0
30MAR27 33.00 P 2.74 2.74 2.74 2.67 +0.05 19 1 2 +1
30MAR27 34.00 P 0.00 0.00 0.00 3.20 -0.02 18 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.87 +0.11 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.59 +0.13 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.38 +0.16 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.31 +0.29 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.24 +0.30 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.20 +0.31 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.15 +0.32 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.17 +0.35 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.19 +0.40 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.18 +0.42 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.16 +0.42 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.14 +0.42 30 0 0 0
TOTAL PUT 194 15,196 -316
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$ 5.52
29APR26 3.90 C 0.00 0.00 0.00 1.67 +0.52 121 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.57 +0.52 114 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.46 +0.50 100 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.37 +0.51 100 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.27 +0.50 93 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.17 +0.49 87 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.07 +0.48 80 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.98 +0.47 78 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.89 +0.45 75 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.80 +0.43 72 0 15 0
29APR26 4.90 C 0.00 0.00 0.00 0.72 +0.43 72 0 30 0
29APR26 5.00 C 0.18 0.68 0.18 0.64 +0.40 70 83 197 -41
29APR26 5.25 C 0.11 0.32 0.11 0.46 +0.32 67 21 156 0
29APR26 5.50 C 0.06 0.36 0.06 0.32 +0.24 66 271 369 +160
29APR26 5.75 C 0.10 0.24 0.10 0.21 +0.17 65 111 291 +99
29APR26 6.00 C 0.06 0.15 0.06 0.13 +0.11 64 82 483 +54
29APR26 6.25 C 0.05 0.08 0.05 0.08 +0.07 65 19 279 +1
29APR26 6.50 C 0.03 0.07 0.03 0.05 +0.04 66 156 222 +57
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.02 67 0 89 0
29APR26 7.00 C 0.03 0.03 0.03 0.02 +0.01 69 21 58 -1
29APR26 7.25 C 0.01 0.01 0.01 0.01 0.00 68 1 22 +1
29APR26 7.50 C 0.01 0.01 0.01 0.01 0.00 75 1 16 +1
29APR26 7.75 C 0.01 0.01 0.01 0.01 0.00 81 10 21 +10
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 87 1 42 +1
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.67 +0.51 90 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.57 +0.51 84 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.46 +0.49 75 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.37 +0.49 74 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.28 +0.49 73 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.18 +0.48 68 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 +0.47 66 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 +0.46 64 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.91 +0.44 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.83 +0.41 60 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 +0.39 59 0 225 0
28MAY26 5.00 C 0.57 0.82 0.57 0.68 +0.37 59 56 200 +30
28MAY26 5.25 C 0.30 0.32 0.30 0.52 +0.31 58 151 583 +1
28MAY26 5.50 C 0.13 0.43 0.13 0.39 +0.25 57 711 648 +566
28MAY26 5.75 C 0.20 0.32 0.20 0.28 +0.19 56 52 164 +34
28MAY26 6.00 C 0.14 0.24 0.14 0.20 +0.14 55 12 40 -3
28MAY26 6.25 C 0.10 0.18 0.09 0.15 +0.11 57 283 230 +153
28MAY26 6.50 C 0.09 0.13 0.09 0.10 +0.08 55 138 116 +41
28MAY26 6.75 C 0.00 0.00 0.00 0.07 +0.06 55 0 135 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 50 0
28MAY26 7.25 C 0.04 0.04 0.04 0.04 +0.03 58 8 10 0
28MAY26 7.50 C 0.05 0.05 0.05 0.03 +0.02 59 10 10 +10
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 59 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 69 1 2 +1
28MAY26 9.25 C 0.01 0.01 0.01 0.01 0.00 72 5 29 +5
29JUN26 2.60 C 0.00 0.00 0.00 2.95 +0.52 127 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.85 +0.52 121 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.75 +0.52 116 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.65 +0.52 111 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.56 +0.53 110 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.45 +0.52 100 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.36 +0.52 100 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.25 +0.51 91 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.16 +0.52 91 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.05 +0.52 82 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.95 +0.51 78 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.86 +0.51 78 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.76 +0.50 74 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.67 +0.51 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.57 +0.50 69 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.47 +0.49 65 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.38 +0.49 64 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.28 +0.47 60 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 +0.47 60 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 +0.45 58 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 +0.44 57 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.94 +0.41 54 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.87 +0.41 54 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 +0.38 54 0 145 0
29JUN26 5.00 C 0.50 0.50 0.50 0.74 +0.36 54 55 260 +50
29JUN26 5.25 C 0.00 0.00 0.00 0.59 +0.30 53 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.47 +0.26 53 0 216 0
29JUN26 5.75 C 0.23 0.24 0.23 0.37 +0.22 52 3 454 +1
29JUN26 6.00 C 0.00 0.00 0.00 0.29 +0.18 52 0 254 0
29JUN26 6.25 C 0.19 0.25 0.17 0.23 +0.15 53 22 276 +10
29JUN26 6.50 C 0.00 0.00 0.00 0.17 +0.11 52 0 87 0
29JUN26 6.75 C 0.00 0.00 0.00 0.13 +0.09 52 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 +0.07 52 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.06 53 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.05 53 0 66 0
29JUN26 7.75 C 0.07 0.07 0.07 0.05 +0.04 54 10 63 +8
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 1.67 +0.50 63 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.58 +0.50 62 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.48 +0.48 59 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.39 +0.47 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.30 +0.46 55 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.22 +0.45 55 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.14 +0.43 54 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.06 +0.42 53 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.99 +0.40 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.92 +0.38 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.85 +0.36 51 0 0 0
30JUL26 5.00 C 0.73 0.73 0.73 0.79 +0.35 51 15 15 +15
30JUL26 5.25 C 0.00 0.00 0.00 0.65 +0.30 50 0 95 0
30JUL26 5.50 C 0.00 0.00 0.00 0.54 +0.27 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.44 +0.23 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.36 +0.20 50 0 0 0
30JUL26 6.25 C 0.23 0.23 0.23 0.29 +0.17 50 1 1 +1
30JUL26 6.50 C 0.20 0.27 0.20 0.23 +0.14 49 11 11 +11
30JUL26 6.75 C 0.22 0.22 0.22 0.18 +0.11 49 1 1 +1
30JUL26 7.00 C 0.17 0.17 0.17 0.14 +0.09 49 5 5 +5
30JUL26 7.25 C 0.00 0.00 0.00 0.12 +0.08 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.78 +0.48 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.70 +0.49 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.60 +0.45 53 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.53 +0.47 54 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.45 +0.46 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 +0.44 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 +0.44 52 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 +0.42 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.16 +0.40 51 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.10 +0.40 51 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.04 +0.39 51 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.98 +0.37 50 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.92 +0.36 50 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 +0.31 48 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.68 +0.30 49 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.58 +0.27 49 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.24 49 0 155 0
29SEP26 6.25 C 0.45 0.45 0.45 0.42 +0.21 49 3 109 0
29SEP26 6.50 C 0.28 0.28 0.28 0.35 +0.18 48 20 116 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 +0.16 48 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 +0.14 48 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.13 49 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.11 49 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 +0.09 48 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.08 49 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.07 49 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.06 49 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.06 49 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.05 48 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.04 48 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.84 +0.46 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.76 +0.45 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.69 +0.45 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.61 +0.42 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.54 +0.43 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.47 +0.41 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.41 +0.40 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 +0.40 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 +0.39 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.22 +0.37 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.17 +0.37 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.11 +0.36 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 +0.35 47 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 +0.33 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 +0.29 46 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 +0.28 47 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 +0.25 47 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.23 46 0 44 0
30DEC26 6.50 C 0.52 0.53 0.52 0.49 +0.21 46 16 67 +3
30DEC26 6.75 C 0.45 0.45 0.45 0.43 +0.19 46 3 177 +3
30DEC26 7.00 C 0.40 0.40 0.40 0.38 +0.18 46 13 38 +13
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.13 45 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 +0.14 46 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.12 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.11 46 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.10 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 +0.09 46 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.08 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.07 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.06 46 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.84 +0.43 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.77 +0.43 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.70 +0.41 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.63 +0.40 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 +0.40 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 +0.38 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.44 +0.38 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.39 +0.38 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.33 +0.37 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 +0.37 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.22 +0.35 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.17 +0.34 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 +0.31 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 +0.30 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 +0.28 45 0 0 0
30MAR27 6.00 C 0.60 0.60 0.60 0.76 +0.25 45 47 57 +47
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.24 45 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.22 45 0 6 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.20 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 +0.18 45 0 0 0
30MAR27 7.25 C 0.43 0.43 0.43 0.43 +0.16 45 2 2 +2
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.13 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 +0.13 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.13 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.11 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.10 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.10 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.08 44 0 110 0
30MAR27 9.25 C 0.21 0.21 0.21 0.17 +0.07 44 5 10 +5
TOTAL CALL 2,436 10,609 +1,355
29APR26 3.90 P 0.01 0.01 0.01 0.01 0.00 88 6 37 +6
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 172 0
29APR26 4.30 P 0.03 0.03 0.03 0.01 -0.01 67 50 191 +50
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 61 0 112 0
29APR26 4.50 P 0.03 0.03 0.03 0.02 -0.03 65 11 204 +11
29APR26 4.60 P 0.10 0.10 0.10 0.03 -0.04 65 20 33 -20
29APR26 4.70 P 0.05 0.05 0.05 0.04 -0.05 65 51 208 -51
29APR26 4.80 P 0.14 0.16 0.06 0.06 -0.06 67 76 377 -50
29APR26 4.90 P 0.10 0.10 0.09 0.08 -0.09 67 193 360 -86
29APR26 5.00 P 0.13 0.13 0.09 0.09 -0.12 63 304 527 -102
29APR26 5.25 P 0.22 0.22 0.18 0.17 -0.19 63 164 201 +92
29APR26 5.50 P 0.30 0.32 0.23 0.27 -0.26 61 66 241 +15
29APR26 5.75 P 0.00 0.00 0.00 0.42 -0.35 62 0 38 0
29APR26 6.00 P 0.60 0.60 0.58 0.58 -0.42 58 12 100 -12
29APR26 6.25 P 0.00 0.00 0.00 0.78 -0.46 57 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 0.99 -0.50 48 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.23 -0.50 0 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 -0.51 65 0 10 0
29APR26 7.25 P 0.00 0.00 0.00 1.73 -0.50 0 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 1.98 -0.49 0 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.23 -0.49 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.48 -0.49 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.73 -0.52 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.98 -0.52 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.23 -0.50 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.48 -0.50 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.73 -0.51 0 0 0 0
28MAY26 3.90 P 0.04 0.04 0.04 0.02 -0.02 56 2 3 +2
28MAY26 4.00 P 0.05 0.05 0.05 0.03 -0.02 57 30 30 +15
28MAY26 4.10 P 0.05 0.05 0.05 0.04 -0.03 57 30 41 +30
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.04 57 0 30 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.04 58 0 148 0
28MAY26 4.40 P 0.10 0.10 0.10 0.08 -0.06 56 1 22 0
28MAY26 4.50 P 0.17 0.17 0.17 0.10 -0.07 56 1 39 0
28MAY26 4.60 P 0.13 0.14 0.13 0.12 -0.09 55 20 301 -10
28MAY26 4.70 P 0.14 0.14 0.14 0.15 -0.10 56 30 50 +10
28MAY26 4.80 P 0.29 0.29 0.29 0.18 -0.12 56 20 246 +20
28MAY26 4.90 P 0.40 0.40 0.18 0.21 -0.14 55 66 207 +11
28MAY26 5.00 P 0.46 0.46 0.21 0.24 -0.16 54 100 223 0
28MAY26 5.25 P 0.43 0.43 0.38 0.35 -0.21 54 40 95 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 -0.29 53 0 136 0
28MAY26 5.75 P 0.58 0.58 0.58 0.64 -0.34 54 15 174 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 -0.36 55 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.02 -0.40 54 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.25 -0.41 58 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.45 -0.45 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.66 -0.48 47 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.91 -0.47 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.13 -0.51 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.40 -0.47 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.63 -0.49 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.88 -0.49 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.13 -0.49 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.36 -0.51 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.61 -0.51 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.86 -0.51 0 0 0 0
29JUN26 2.60 P 0.01 0.01 0.01 0.01 0.00 77 2 2 +2
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.02 53 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.02 53 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.03 53 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.04 52 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.04 53 0 7 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.05 52 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.06 52 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 -0.08 52 0 392 0
29JUN26 4.50 P 0.14 0.14 0.14 0.16 -0.08 52 3 401 +3
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.10 51 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.11 51 0 57 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.13 50 0 436 0
29JUN26 4.90 P 0.28 0.28 0.28 0.28 -0.14 51 20 230 0
29JUN26 5.00 P 0.31 0.31 0.31 0.32 -0.16 51 18 155 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 -0.21 50 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.25 50 0 257 0
29JUN26 5.75 P 0.83 0.83 0.83 0.72 -0.31 50 45 270 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.89 -0.34 49 0 117 0
29JUN26 6.25 P 0.00 0.00 0.00 1.07 -0.38 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 -0.42 47 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 -0.43 48 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 -0.44 49 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 -0.45 49 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.17 -0.47 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.40 -0.48 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.64 -0.49 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 -0.50 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.13 -0.50 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 -0.51 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.61 -0.52 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.87 -0.51 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 -0.06 49 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.06 50 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 -0.07 50 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 -0.08 49 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.09 49 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.23 -0.10 49 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.11 50 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.30 -0.13 49 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.34 -0.14 49 0 20 0
30JUL26 5.00 P 0.37 0.37 0.37 0.37 -0.17 48 20 29 +20
30JUL26 5.25 P 0.51 0.51 0.51 0.49 -0.20 48 7 7 +7
30JUL26 5.50 P 0.62 0.62 0.62 0.62 -0.25 47 10 10 +10
30JUL26 5.75 P 0.00 0.00 0.00 0.78 -0.29 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.95 -0.32 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.12 -0.37 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 -0.38 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.55 -0.38 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 -0.39 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.96 -0.44 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.04 48 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.04 48 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.05 49 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.07 48 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.09 47 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.10 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.11 47 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.11 47 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 -0.12 47 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.13 47 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.13 47 0 32 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.15 47 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 -0.19 47 0 108 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.20 47 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 -0.27 46 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.30 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.31 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 -0.37 45 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.38 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 1.79 -0.41 43 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 -0.43 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.23 -0.43 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.44 -0.45 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.46 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 -0.48 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.16 -0.47 43 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 -0.48 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 -0.50 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.88 -0.50 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.06 46 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.06 46 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.07 46 0 24 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.08 46 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.08 46 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.09 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.10 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.10 45 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.12 45 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.11 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.14 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.14 45 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.16 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.16 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.20 45 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.26 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 -0.28 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 -0.29 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 -0.34 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.70 -0.34 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 -0.37 43 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.09 -0.39 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.40 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 -0.42 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 -0.44 41 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 -0.45 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.17 -0.47 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.40 -0.48 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 -0.50 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.90 -0.48 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.07 45 0 2 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.08 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 -0.10 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.10 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 -0.12 44 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 -0.12 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 -0.13 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.13 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.15 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 -0.16 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.16 43 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.18 43 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 -0.21 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.07 -0.25 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 -0.27 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 -0.30 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 -0.31 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 -0.34 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.96 -0.35 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.16 -0.36 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 -0.38 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 -0.39 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.79 -0.40 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.00 -0.42 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.22 -0.43 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.44 -0.45 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.67 -0.46 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.90 -0.48 36 0 0 0
TOTAL PUT 1,433 11,086 +3
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$ 47.34
29APR26 36.00 C 0.00 0.00 0.00 11.38 -0.29 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.38 -0.29 40 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.39 -0.28 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.40 -0.29 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.42 -0.29 41 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 6.46 -0.29 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.54 -0.28 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.65 -0.28 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 3.83 -0.27 41 0 0 0
29APR26 45.00 C 2.70 2.70 2.70 3.08 -0.26 41 5 32 +5
29APR26 46.00 C 0.00 0.00 0.00 2.35 -0.31 40 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 1.84 -0.24 41 0 145 0
29APR26 48.00 C 1.14 1.25 1.14 1.34 -0.21 40 20 174 -6
29APR26 49.00 C 0.79 0.79 0.71 0.97 -0.16 41 11 109 -1
29APR26 50.00 C 0.43 0.55 0.43 0.69 -0.12 41 34 133 +2
29APR26 52.50 C 0.19 0.19 0.18 0.26 -0.06 41 9 169 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 121 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.39 -0.33 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.45 -0.45 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.58 -0.41 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.56 -0.44 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.80 -0.30 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.95 -0.30 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.14 -0.30 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.39 -0.29 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.68 -0.28 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.03 -0.28 40 0 46 0
28MAY26 46.00 C 3.40 3.40 3.40 3.39 -0.32 39 5 50 -5
28MAY26 47.00 C 0.00 0.00 0.00 2.95 -0.22 41 0 97 0
28MAY26 48.00 C 2.34 2.34 2.34 2.48 -0.19 41 1 85 +1
28MAY26 49.00 C 1.81 1.81 1.81 2.04 -0.16 40 4 83 +4
28MAY26 50.00 C 0.00 0.00 0.00 1.68 -0.16 40 0 111 0
28MAY26 52.50 C 0.00 0.00 0.00 0.97 -0.15 39 0 117 0
28MAY26 55.00 C 0.00 0.00 0.00 0.57 -0.09 40 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 0.31 -0.08 40 0 37 0
28MAY26 60.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 87.50 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 24.45 -0.29 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.46 -0.28 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.46 -0.29 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.47 -0.28 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.48 -0.28 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.48 -0.29 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.49 -0.23 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.50 -0.24 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.35 -0.42 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.39 -0.42 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.36 -0.64 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 13.41 -0.55 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 12.47 -0.53 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.63 -0.41 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.67 -0.50 33 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 9.79 -0.50 35 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.00 -0.38 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.26 -0.27 39 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 7.48 -0.26 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.74 -0.26 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.04 -0.25 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.39 -0.24 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.79 -0.22 39 0 57 0
29JUN26 46.00 C 4.16 4.16 4.16 4.24 -0.21 39 15 61 +7
29JUN26 47.00 C 0.00 0.00 0.00 3.72 -0.17 39 0 96 0
29JUN26 48.00 C 3.05 3.05 3.05 3.24 -0.18 39 12 140 -12
29JUN26 49.00 C 2.77 2.77 2.77 2.81 -0.17 39 15 145 0
29JUN26 50.00 C 2.04 2.04 2.04 2.43 -0.16 39 15 208 +15
29JUN26 52.50 C 0.00 0.00 0.00 1.67 -0.13 39 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 1.12 -0.11 39 0 127 0
29JUN26 57.50 C 0.00 0.00 0.00 0.76 -0.08 40 0 165 0
29JUN26 60.00 C 0.49 0.49 0.49 0.48 -0.06 40 1 230 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 11.75 -0.34 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.87 -0.40 39 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.00 -0.37 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.17 -0.39 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.37 -0.49 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.61 -0.26 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.89 -0.24 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.21 -0.24 40 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 5.58 -0.23 40 0 0 0
30JUL26 45.00 C 4.97 4.97 4.97 4.97 -0.23 40 9 44 -9
30JUL26 46.00 C 0.00 0.00 0.00 4.53 -0.18 41 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.03 -0.18 41 0 155 0
30JUL26 48.00 C 3.28 3.40 3.28 3.56 -0.17 41 7 60 +7
30JUL26 49.00 C 0.00 0.00 0.00 3.14 -0.16 41 0 70 0
30JUL26 50.00 C 2.53 2.53 2.53 2.76 -0.15 41 7 60 0
30JUL26 52.50 C 1.84 1.87 1.84 1.98 -0.09 41 22 110 +22
30JUL26 55.00 C 1.33 1.39 1.33 1.38 -0.11 40 30 75 +30
30JUL26 57.50 C 0.00 0.00 0.00 0.95 -0.08 40 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.64 -0.07 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.43 -0.05 40 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.58 -0.42 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.66 -0.30 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.76 -0.27 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.88 -0.30 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.97 -0.48 38 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.14 -0.48 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.41 -0.25 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.66 -0.26 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.94 -0.25 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.27 -0.25 39 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 6.63 -0.23 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 6.05 -0.23 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.48 -0.23 39 0 1 0
29SEP26 46.00 C 5.00 5.00 5.00 5.08 -0.15 40 15 111 +15
29SEP26 47.00 C 0.00 0.00 0.00 4.62 -0.19 40 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.16 -0.19 40 0 5 0
29SEP26 49.00 C 0.00 0.00 0.00 3.79 -0.17 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.40 -0.18 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 2.64 -0.14 40 0 140 0
29SEP26 55.00 C 0.00 0.00 0.00 2.02 -0.14 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.54 -0.11 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.17 -0.08 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.87 -0.08 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 -0.07 40 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.48 -0.06 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.04 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.01 39 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 12.19 -0.27 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.40 -0.25 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.65 -0.26 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.94 -0.24 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.26 -0.24 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.64 -0.21 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.01 -0.24 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.48 -0.20 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.95 -0.20 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.44 -0.20 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.00 -0.18 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.57 -0.18 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.16 -0.17 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.80 -0.15 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.46 -0.14 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.68 -0.12 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.01 -0.12 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.50 -0.09 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.05 -0.07 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.67 -0.07 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.37 -0.06 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.10 -0.06 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.04 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 -0.03 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.49 -0.34 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.76 -0.35 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.05 -0.38 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.39 -0.36 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.77 -0.39 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.17 -0.35 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.66 -0.24 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.16 -0.16 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.87 +0.05 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.20 -0.33 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.84 -0.17 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.40 -0.15 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.03 -0.14 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.68 -0.13 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.35 -0.13 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.61 -0.12 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.89 -0.14 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.37 -0.10 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.89 -0.11 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.48 -0.11 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.11 +0.03 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 1.79 -0.03 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.28 -0.02 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.10 -0.02 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.92 -0.01 39 0 0 0
TOTAL CALL 237 8,788 +75
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 38.00 P 0.08 0.08 0.07 0.01 0.00 43 16 17 +16
29APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 0.00 42 0 22 0
29APR26 41.00 P 0.28 0.28 0.19 0.08 0.00 42 9 49 +4
29APR26 42.00 P 0.37 0.37 0.37 0.16 +0.01 42 1 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.28 +0.01 42 0 34 0
29APR26 44.00 P 0.00 0.00 0.00 0.46 +0.02 42 0 52 0
29APR26 45.00 P 0.89 1.00 0.89 0.72 +0.04 42 4 211 +4
29APR26 46.00 P 1.22 1.30 1.22 1.07 +0.06 42 23 176 +23
29APR26 47.00 P 0.00 0.00 0.00 1.48 +0.04 42 0 215 0
29APR26 48.00 P 0.00 0.00 0.00 1.97 +0.05 41 0 263 0
29APR26 49.00 P 0.00 0.00 0.00 2.61 +0.12 41 0 156 0
29APR26 50.00 P 4.20 4.20 4.20 3.32 +0.15 41 2 216 -2
29APR26 52.50 P 0.00 0.00 0.00 5.38 +0.21 41 0 298 0
29APR26 55.00 P 0.00 0.00 0.00 7.71 +0.26 41 0 51 0
29APR26 57.50 P 0.00 0.00 0.00 10.43 +0.31 68 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 12.93 +0.31 79 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.43 +0.31 89 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 17.93 +0.31 98 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 20.43 +0.30 107 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.93 +0.30 116 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.16 +0.28 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.66 +0.28 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.16 +0.28 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 32.66 +0.28 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.16 +0.28 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 37.66 +0.28 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.16 +0.28 0 0 0 0
28MAY26 36.00 P 0.20 0.20 0.20 0.06 -0.01 40 3 3 +1
28MAY26 37.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
28MAY26 40.00 P 0.55 0.55 0.55 0.35 -0.01 40 1 18 +1
28MAY26 41.00 P 0.00 0.00 0.00 0.50 -0.01 40 0 27 0
28MAY26 42.00 P 0.00 0.00 0.00 0.70 -0.01 40 0 14 0
28MAY26 43.00 P 0.00 0.00 0.00 0.96 0.00 41 0 26 0
28MAY26 44.00 P 1.63 1.63 1.63 1.26 +0.01 41 1 30 0
28MAY26 45.00 P 0.00 0.00 0.00 1.62 +0.02 41 0 121 0
28MAY26 46.00 P 0.00 0.00 0.00 2.03 +0.02 41 0 144 0
28MAY26 47.00 P 0.00 0.00 0.00 2.42 -0.03 40 0 157 0
28MAY26 48.00 P 0.00 0.00 0.00 3.02 +0.08 41 0 57 0
28MAY26 49.00 P 3.84 3.84 3.82 3.59 +0.09 40 21 78 0
28MAY26 50.00 P 0.00 0.00 0.00 4.21 +0.08 40 0 150 0
28MAY26 52.50 P 0.00 0.00 0.00 6.04 +0.14 40 0 83 0
28MAY26 55.00 P 0.00 0.00 0.00 8.35 +0.43 46 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 10.66 +0.47 49 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.05 +0.43 53 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 15.43 +0.31 55 0 0 -60
28MAY26 65.00 P 0.00 0.00 0.00 17.93 +0.31 61 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.43 +0.30 66 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.93 +0.30 72 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.16 +0.28 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.66 +0.28 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.16 +0.28 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.66 +0.28 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.16 +0.28 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.66 +0.28 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.16 +0.28 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 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 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.57 +0.03 40 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.75 +0.02 40 0 47 0
29JUN26 41.00 P 0.00 0.00 0.00 0.96 +0.02 40 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 1.23 +0.03 40 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 1.55 +0.05 40 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.89 +0.05 40 0 47 0
29JUN26 45.00 P 2.41 2.41 2.41 2.30 +0.06 40 2 104 +2
29JUN26 46.00 P 2.83 2.83 2.83 2.72 +0.07 40 15 104 +15
29JUN26 47.00 P 0.00 0.00 0.00 3.19 +0.08 40 0 105 0
29JUN26 48.00 P 0.00 0.00 0.00 3.71 +0.09 39 0 85 0
29JUN26 49.00 P 0.00 0.00 0.00 4.28 +0.10 39 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 4.90 +0.10 39 0 293 0
29JUN26 52.50 P 0.00 0.00 0.00 6.62 +0.34 39 0 64 0
29JUN26 55.00 P 0.00 0.00 0.00 8.45 -0.02 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 10.87 +0.08 43 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 13.05 -0.04 42 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.70 +0.57 50 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 18.04 +0.42 51 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 20.43 +0.30 53 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 22.93 +0.30 57 0 27 0
29JUN26 72.50 P 0.00 0.00 0.00 25.16 +0.28 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.66 +0.28 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.16 +0.28 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.66 +0.28 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.16 +0.28 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.66 +0.28 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.16 +0.28 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.88 +0.02 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.11 +0.03 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 1.38 +0.03 40 0 0 0
30JUL26 40.00 P 1.80 1.80 1.80 1.70 +0.05 41 15 30 +15
30JUL26 41.00 P 0.00 0.00 0.00 2.04 +0.05 41 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 2.41 +0.05 40 0 9 0
30JUL26 43.00 P 2.95 2.95 2.93 2.82 +0.07 40 30 128 +15
30JUL26 44.00 P 0.00 0.00 0.00 3.26 +0.08 40 0 55 0
30JUL26 45.00 P 0.00 0.00 0.00 3.75 +0.09 40 0 70 0
30JUL26 46.00 P 0.00 0.00 0.00 4.27 +0.09 39 0 19 0
30JUL26 47.00 P 0.00 0.00 0.00 4.85 +0.11 39 0 193 0
30JUL26 48.00 P 5.77 5.77 5.77 5.46 +0.11 39 6 88 0
30JUL26 49.00 P 6.20 6.20 6.20 6.15 +0.11 39 15 133 0
30JUL26 50.00 P 0.00 0.00 0.00 6.98 +0.24 41 0 2 0
30JUL26 52.50 P 0.00 0.00 0.00 8.92 +0.35 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.90 +0.28 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.05 +0.44 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.28 +0.32 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.60 +0.33 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.84 +0.26 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.25 +0.28 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.68 +0.28 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.78 +0.01 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.97 +0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.19 +0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.45 +0.02 40 0 10 0
29SEP26 38.00 P 1.82 1.82 1.82 1.73 +0.05 40 2 58 +2
29SEP26 39.00 P 0.00 0.00 0.00 2.07 +0.04 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 2.33 +0.04 39 0 72 0
29SEP26 41.00 P 2.81 2.90 2.81 2.79 +0.07 40 2 61 +2
29SEP26 42.00 P 0.00 0.00 0.00 3.18 +0.07 40 0 10 0
29SEP26 43.00 P 0.00 0.00 0.00 3.61 +0.08 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 4.08 +0.09 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 4.57 +0.08 39 0 53 0
29SEP26 46.00 P 5.50 5.50 5.50 5.10 +0.10 39 10 102 0
29SEP26 47.00 P 0.00 0.00 0.00 5.70 +0.12 39 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 6.29 +0.11 39 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 6.93 +0.11 39 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 7.64 +0.17 39 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 9.62 +0.10 41 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 11.49 +0.34 40 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 13.65 +0.40 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.85 +0.27 42 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 17.94 +0.33 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 20.35 +0.46 43 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.71 +0.49 44 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.85 +0.10 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.25 +0.10 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.68 +0.11 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.13 +0.13 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.58 +0.13 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.05 +0.15 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.52 +0.28 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.99 +0.28 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.87 +0.05 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.16 +0.06 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.51 +0.07 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.86 +0.07 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 3.26 +0.09 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.79 +0.08 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.23 +0.09 40 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 +0.10 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.26 +0.10 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.62 +0.11 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 6.20 +0.13 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.79 +0.13 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.37 +0.13 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.02 +0.15 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.68 +0.15 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.41 +0.17 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.25 +0.18 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.23 +0.20 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.29 +0.22 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.42 +0.23 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.63 +0.24 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.88 +0.25 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.19 +0.26 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.53 +0.27 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.91 +0.27 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.30 +0.28 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.72 +0.27 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.15 +0.25 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.60 +0.28 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.06 +0.29 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.46 +0.10 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.90 +0.11 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.26 +0.10 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.67 +0.13 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.11 +0.13 40 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 4.56 +0.14 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 4.96 +0.10 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.44 +0.11 39 0 4 0
30MAR27 44.00 P 6.24 6.24 6.18 5.95 +0.11 39 15 15 +15
30MAR27 45.00 P 0.00 0.00 0.00 6.47 +0.10 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 7.06 +0.13 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 7.66 +0.12 39 0 6 0
30MAR27 48.00 P 0.00 0.00 0.00 8.33 +0.13 40 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 8.84 +0.12 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 9.49 +0.11 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.27 +0.20 40 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 13.19 +0.20 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.14 +0.49 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.89 +0.24 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.18 +0.47 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.35 +0.51 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.54 +0.51 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.54 +0.26 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.83 +0.28 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.16 +0.28 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.50 +0.27 39 0 0 0
TOTAL PUT 193 8,994 +53
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$ 46.70
29APR26 32.00 C 0.00 0.00 0.00 14.73 -0.61 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.73 -0.61 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.74 -0.60 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.74 -0.60 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.74 -0.60 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.74 -0.61 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.74 -0.61 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.74 -0.61 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 6.75 -0.61 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.77 -0.61 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.81 -0.60 31 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 3.89 -0.59 31 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 3.04 -0.57 31 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 2.28 -0.53 31 0 134 0
29APR26 46.00 C 1.79 1.81 1.57 1.63 -0.48 31 24 169 +17
29APR26 47.00 C 1.31 1.31 1.16 1.12 -0.42 31 30 169 -15
29APR26 48.00 C 0.72 0.72 0.72 0.72 -0.33 31 15 99 0
29APR26 49.00 C 0.52 0.52 0.44 0.43 -0.25 31 22 151 -8
29APR26 50.00 C 0.30 0.34 0.30 0.25 -0.18 31 2 260 0
29APR26 52.50 C 0.07 0.08 0.07 0.06 -0.06 32 13 214 -13
29APR26 55.00 C 0.03 0.03 0.03 0.01 -0.02 32 10 70 -10
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.78 -0.60 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.78 -0.61 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.78 -0.61 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.75 -0.81 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.77 -0.78 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.79 -0.79 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.82 -0.77 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.85 -0.79 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.90 -0.60 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.99 -0.59 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.12 -0.57 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.31 -0.55 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.56 -0.52 31 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 2.89 -0.48 31 0 51 0
28MAY26 46.00 C 2.46 2.53 2.29 2.32 -0.43 31 34 37 0
28MAY26 47.00 C 1.98 2.00 1.86 1.83 -0.40 31 48 116 +37
28MAY26 48.00 C 0.00 0.00 0.00 1.34 -0.40 30 0 112 0
28MAY26 49.00 C 0.00 0.00 0.00 1.01 -0.33 31 0 27 0
28MAY26 50.00 C 0.92 0.92 0.78 0.79 -0.23 31 16 75 +16
28MAY26 52.50 C 0.41 0.41 0.38 0.34 -0.15 31 2 49 0
28MAY26 55.00 C 0.20 0.20 0.20 0.13 -0.08 31 15 139 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 1 0
28MAY26 60.00 C 0.08 0.08 0.08 0.02 -0.01 32 5 12 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.77 -0.61 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.77 -0.61 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.78 -0.60 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.78 -0.60 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.78 -0.61 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.78 -0.61 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.79 -0.77 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.80 -0.75 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.83 -0.75 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.89 -0.75 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.91 -0.79 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.00 -0.58 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.12 -0.57 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.30 -0.56 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.54 -0.54 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.86 -0.49 31 0 62 0
29JUN26 45.00 C 3.35 3.35 3.35 3.35 -0.34 32 15 93 +15
29JUN26 46.00 C 2.85 2.85 2.85 2.76 -0.40 32 15 94 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.26 -0.37 32 0 158 0
29JUN26 48.00 C 0.00 0.00 0.00 1.76 -0.42 30 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 1.44 -0.36 31 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.15 -0.32 31 0 40 0
29JUN26 52.50 C 0.00 0.00 0.00 0.69 -0.17 31 0 31 0
29JUN26 55.00 C 0.00 0.00 0.00 0.37 -0.11 31 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.07 31 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.81 -0.74 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.85 -0.73 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.92 -0.77 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.02 -0.76 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.16 -0.56 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.34 -0.55 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.59 -0.52 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.90 -0.48 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.25 -0.48 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.80 -0.32 33 0 0 0
30JUL26 46.00 C 3.33 3.33 3.33 3.27 -0.37 32 15 15 +15
30JUL26 47.00 C 0.00 0.00 0.00 2.77 -0.36 32 0 42 0
30JUL26 48.00 C 0.00 0.00 0.00 2.38 -0.32 32 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.03 -0.29 32 0 22 0
30JUL26 50.00 C 0.00 0.00 0.00 1.72 -0.27 32 0 16 0
30JUL26 52.50 C 0.00 0.00 0.00 1.10 -0.22 32 0 45 0
30JUL26 55.00 C 0.00 0.00 0.00 0.70 -0.14 32 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.42 -0.11 32 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 0.25 -0.07 32 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.78 -0.61 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.79 -0.61 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.82 -0.61 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.86 -0.70 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.93 -0.62 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.20 -0.51 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.32 -0.55 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.36 -0.76 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.58 -0.84 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.88 -0.57 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.22 -0.55 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.61 -0.54 32 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.04 -0.51 32 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.66 -0.36 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.16 -0.45 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.72 -0.42 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 -0.38 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 2.93 -0.37 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.55 -0.38 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.88 -0.31 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.35 -0.27 32 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 -0.22 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 -0.18 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.45 -0.14 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.10 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.08 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.85 -0.60 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.92 -0.59 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.03 -0.58 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.17 -0.57 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.35 -0.56 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.58 -0.53 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.84 -0.53 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.14 -0.50 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.49 -0.49 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.85 -0.48 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.27 -0.46 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.70 -0.45 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 -0.41 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.86 -0.24 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.38 -0.37 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.93 -0.35 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.51 -0.35 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.12 -0.34 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.76 -0.30 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.00 -0.24 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.36 -0.22 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.83 -0.20 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.42 -0.18 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.07 -0.18 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.62 -0.10 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.48 -0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.11 -0.57 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.27 -0.56 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.48 -0.55 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.70 -0.55 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.98 -0.52 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.27 -0.52 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.59 -0.49 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.95 -0.49 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.31 -0.48 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.74 -0.45 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.17 -0.45 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.62 -0.43 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.13 -0.41 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.64 -0.41 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 -0.39 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.94 -0.38 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.52 -0.36 34 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.12 -0.35 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.77 -0.31 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.93 -0.29 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.24 -0.27 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.67 -0.23 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.18 -0.18 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.72 -0.24 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.41 -0.14 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.13 -0.13 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.93 -0.10 33 0 0 0
TOTAL CALL 281 6,364 +84
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.13 0.14 0.13 0.07 0.00 32 7 392 +2
29APR26 43.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 132 0
29APR26 44.00 P 0.33 0.35 0.33 0.30 +0.04 31 3 41 +1
29APR26 45.00 P 0.00 0.00 0.00 0.55 +0.08 32 0 381 0
29APR26 46.00 P 0.83 0.95 0.83 0.90 +0.12 31 19 109 +15
29APR26 47.00 P 1.26 1.46 1.26 1.37 +0.21 31 76 515 -30
29APR26 48.00 P 0.00 0.00 0.00 1.98 +0.31 31 0 131 0
29APR26 49.00 P 0.00 0.00 0.00 2.70 +0.35 31 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 3.52 +0.43 31 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 5.82 +0.54 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.30 +0.60 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.80 +0.60 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.30 +0.60 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.80 +0.60 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.30 +0.60 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.80 +0.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.30 +0.60 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.80 +0.60 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 0.02 +0.01 33 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 0.13 0.13 0.13 0.05 0.00 31 4 21 +4
28MAY26 38.00 P 0.00 0.00 0.00 0.09 0.00 31 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 59 0
28MAY26 40.00 P 0.37 0.37 0.37 0.27 +0.03 31 15 52 +15
28MAY26 41.00 P 0.00 0.00 0.00 0.42 +0.04 31 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.64 +0.08 31 0 78 0
28MAY26 43.00 P 0.93 0.93 0.93 0.92 +0.11 31 30 36 -19
28MAY26 44.00 P 1.24 1.24 1.24 1.28 +0.15 32 30 54 +30
28MAY26 45.00 P 1.63 1.63 1.63 1.72 +0.21 32 30 171 +30
28MAY26 46.00 P 2.08 2.15 2.08 2.15 +0.21 31 19 134 +9
28MAY26 47.00 P 2.75 2.78 2.75 2.72 +0.27 30 30 117 0
28MAY26 48.00 P 0.00 0.00 0.00 3.41 +0.37 31 0 81 0
28MAY26 49.00 P 0.00 0.00 0.00 4.13 +0.36 31 0 32 0
28MAY26 50.00 P 0.00 0.00 0.00 4.91 +0.40 31 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 7.05 +0.49 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.43 +0.73 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.87 +0.78 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.33 +0.79 39 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.77 +0.61 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.26 +0.61 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.75 +0.61 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.24 +0.61 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.74 +0.62 42 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 33 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 0.00 31 0 33 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 +0.05 31 0 70 0
29JUN26 40.00 P 0.00 0.00 0.00 0.60 +0.07 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 +0.10 31 0 56 0
29JUN26 42.00 P 0.00 0.00 0.00 1.10 +0.11 31 0 57 0
29JUN26 43.00 P 0.00 0.00 0.00 1.44 +0.13 32 0 102 0
29JUN26 44.00 P 0.00 0.00 0.00 1.83 +0.18 32 0 90 0
29JUN26 45.00 P 2.29 2.29 2.29 2.25 +0.20 31 15 95 +15
29JUN26 46.00 P 2.78 2.79 2.78 2.72 +0.22 31 17 85 -7
29JUN26 47.00 P 0.00 0.00 0.00 3.28 +0.26 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.89 +0.27 30 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 4.64 +0.40 31 0 137 0
29JUN26 50.00 P 0.00 0.00 0.00 5.36 +0.37 31 0 65 0
29JUN26 52.50 P 0.00 0.00 0.00 7.37 +0.45 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.61 +0.65 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.93 +0.70 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.37 +0.76 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.81 +0.65 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.27 +0.62 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.75 +0.61 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.24 +0.61 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.74 +0.62 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.23 +0.61 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.72 +0.61 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.51 +0.02 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.72 +0.07 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.94 +0.08 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 1.21 +0.09 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 1.53 +0.12 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 1.87 +0.14 32 0 1 0
30JUL26 44.00 P 2.32 2.32 2.32 2.27 +0.18 32 15 15 +8
30JUL26 45.00 P 0.00 0.00 0.00 2.70 +0.19 31 0 30 0
30JUL26 46.00 P 3.27 3.27 3.27 3.20 +0.22 31 15 15 +15
30JUL26 47.00 P 0.00 0.00 0.00 3.76 +0.25 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 4.39 +0.30 31 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 5.08 +0.36 32 0 60 0
30JUL26 50.00 P 0.00 0.00 0.00 5.79 +0.34 32 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 7.70 +0.40 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.81 +0.59 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.07 +0.65 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.44 +0.70 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.86 +0.70 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.34 +0.62 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.76 +0.61 31 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.25 +0.61 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.24 +0.03 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 +0.04 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.85 +0.05 32 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 2.22 +0.09 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.63 +0.14 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.07 +0.18 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 3.55 +0.21 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.89 +0.08 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.42 +0.07 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.19 +0.27 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.80 +0.27 32 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.46 +0.31 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.33 +0.46 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.29 +0.52 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.45 +0.54 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.64 +0.48 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.00 +0.55 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.39 +0.63 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.82 +0.56 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.28 +0.58 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.75 +0.59 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.24 +0.60 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.73 +0.61 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 +0.04 32 0 0 0
30DEC26 34.00 P 0.72 0.72 0.72 0.76 +0.07 33 5 18 +5
30DEC26 35.00 P 0.00 0.00 0.00 0.92 +0.07 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 +0.09 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.62 +0.08 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.98 +0.18 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.31 +0.11 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.65 +0.13 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 +0.17 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.43 +0.18 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.86 +0.19 32 0 12 0
30DEC26 45.00 P 0.00 0.00 0.00 4.34 +0.20 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.85 +0.22 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.39 +0.25 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.96 +0.24 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.60 +0.29 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.25 +0.32 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 +0.45 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.80 +0.52 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.00 +0.43 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.01 +0.58 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.35 +0.49 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.65 +0.53 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.99 +0.54 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.40 +0.57 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.83 +0.59 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 +0.05 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 +0.05 33 0 5 0
30MAR27 34.00 P 1.09 1.09 1.09 1.10 0.00 32 10 11 +10
30MAR27 35.00 P 0.00 0.00 0.00 1.34 +0.06 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.61 +0.09 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 +0.09 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.19 +0.12 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.59 +0.19 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.96 +0.18 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.15 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.67 +0.17 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.09 +0.19 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.55 +0.22 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.03 +0.19 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.54 +0.23 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.17 +0.31 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.65 +0.23 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 +0.26 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.90 +0.31 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.77 +0.49 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.44 +0.46 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.55 +0.41 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.38 +0.51 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.73 +0.46 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.95 +0.49 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.23 +0.52 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.57 +0.54 33 0 0 0
TOTAL PUT 340 7,278 +103
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$ 175.70
29APR26 147.50 C 0.00 0.00 0.00 28.38 -3.66 34 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.90 -2.74 33 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.45 -2.73 33 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 21.03 -2.73 33 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 18.66 -2.71 33 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 16.36 -2.68 33 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 14.15 -2.64 33 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 12.06 -2.58 33 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 10.12 -2.49 33 0 20 0
29APR26 170.00 C 8.00 8.00 8.00 8.35 -2.37 33 1 47 0
29APR26 172.50 C 6.13 6.13 6.13 6.92 -2.07 34 2 96 0
29APR26 175.00 C 5.12 5.12 4.81 5.46 -2.12 34 49 402 +33
29APR26 177.50 C 3.99 3.99 3.71 4.32 -1.76 34 21 336 +21
29APR26 180.00 C 3.02 3.02 2.70 3.24 -1.60 33 30 381 +15
29APR26 182.50 C 2.00 2.27 1.90 2.40 -1.39 33 69 218 +26
29APR26 185.00 C 1.77 1.82 1.63 1.75 -1.16 33 75 356 -15
29APR26 187.50 C 0.00 0.00 0.00 1.24 -0.95 33 0 321 0
29APR26 190.00 C 0.90 0.90 0.80 0.90 -0.76 33 20 451 +16
29APR26 192.50 C 0.62 0.64 0.60 0.63 -0.63 33 42 230 +42
29APR26 195.00 C 0.00 0.00 0.00 0.43 -0.45 33 0 761 0
29APR26 197.50 C 0.28 0.28 0.28 0.28 -0.39 33 15 278 0
29APR26 200.00 C 0.28 0.28 0.27 0.18 -0.29 33 6 735 0
29APR26 205.00 C 0.18 0.18 0.18 0.08 -0.14 34 1 233 0
29APR26 210.00 C 0.08 0.08 0.08 0.03 -0.07 34 15 242 0
29APR26 215.00 C 0.06 0.06 0.06 0.01 -0.04 34 15 258 -15
29APR26 220.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 90 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 29.54 -3.50 38 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.33 -3.41 37 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.19 -3.28 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 23.12 -3.17 38 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 21.14 -1.91 38 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.23 -2.90 38 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 17.43 -2.16 38 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 15.72 -2.07 38 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 14.11 -1.97 38 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 12.46 -2.02 37 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 11.14 -1.91 37 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 9.83 -1.93 37 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 8.62 -1.73 37 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 7.52 -1.61 37 0 115 0
28MAY26 182.50 C 5.85 5.85 5.85 6.55 -1.49 37 1 83 +1
28MAY26 185.00 C 0.00 0.00 0.00 5.66 -1.38 37 0 84 0
28MAY26 187.50 C 0.00 0.00 0.00 4.90 -1.25 37 0 112 0
28MAY26 190.00 C 4.00 4.00 4.00 4.22 -1.13 37 1 49 0
28MAY26 192.50 C 3.62 3.62 3.62 3.62 -1.02 37 2 71 0
28MAY26 195.00 C 2.89 2.89 2.89 3.09 -0.92 37 15 166 +8
28MAY26 197.50 C 2.31 2.31 2.20 2.63 -0.86 37 48 188 +48
28MAY26 200.00 C 2.10 2.10 2.10 2.22 -0.73 37 1 116 -1
28MAY26 205.00 C 0.00 0.00 0.00 1.59 -0.58 37 0 166 0
28MAY26 210.00 C 0.00 0.00 0.00 1.17 -0.38 38 0 81 0
28MAY26 215.00 C 0.00 0.00 0.00 0.80 -0.28 38 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 0.53 -0.22 38 0 50 0
28MAY26 225.00 C 0.00 0.00 0.00 0.35 -0.14 38 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.23 -0.10 38 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.10 -0.05 38 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 30.16 -3.59 35 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 28.09 -3.46 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 26.06 -2.53 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 24.13 -2.44 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 22.26 -2.42 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 20.50 -2.32 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 18.80 -2.29 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.21 -2.19 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.04 -1.79 36 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 14.58 -1.75 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 13.22 -1.98 36 0 45 0
29JUN26 175.00 C 11.25 11.42 11.25 11.86 -2.02 36 19 35 +4
29JUN26 177.50 C 10.29 10.29 10.29 10.69 -1.79 36 15 33 0
29JUN26 180.00 C 0.00 0.00 0.00 9.62 -1.70 36 0 140 0
29JUN26 182.50 C 0.00 0.00 0.00 8.64 -1.61 36 0 90 0
29JUN26 185.00 C 7.47 7.59 7.47 7.74 -1.51 36 7 23 0
29JUN26 187.50 C 6.96 6.96 6.96 6.93 -1.41 36 15 72 0
29JUN26 190.00 C 0.00 0.00 0.00 6.21 -1.29 36 0 53 0
29JUN26 192.50 C 0.00 0.00 0.00 5.52 -1.21 36 0 180 0
29JUN26 195.00 C 4.89 4.89 4.89 4.93 -1.10 36 15 86 +15
29JUN26 197.50 C 0.00 0.00 0.00 4.34 -1.08 36 0 78 0
29JUN26 200.00 C 3.80 3.80 3.80 3.81 -1.03 36 3 38 0
29JUN26 205.00 C 0.00 0.00 0.00 2.94 -0.85 36 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 2.19 -0.73 35 0 158 0
29JUN26 215.00 C 0.00 0.00 0.00 1.66 -0.56 35 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.22 -0.48 35 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 0.93 -0.35 35 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.68 -0.30 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.49 -0.24 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.36 -0.18 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.26 -0.15 35 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.18 -0.11 35 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.13 -0.09 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 34 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 31.40 -3.55 36 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.45 -3.44 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 27.60 -3.33 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.76 -2.42 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 24.08 -2.29 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.41 -2.29 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 20.83 -2.21 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.35 -2.13 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 18.23 -1.77 37 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 16.83 -2.00 36 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 15.59 -1.87 36 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 14.33 -1.84 36 0 9 0
30JUL26 177.50 C 0.00 0.00 0.00 13.15 -1.87 36 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 12.08 -1.77 36 0 46 0
30JUL26 182.50 C 10.69 10.69 10.69 11.08 -1.69 36 12 33 +12
30JUL26 185.00 C 0.00 0.00 0.00 10.15 -1.47 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 9.23 -1.43 36 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 8.42 -1.38 36 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 7.71 -1.27 36 0 47 0
30JUL26 195.00 C 6.53 6.53 6.53 7.00 -1.32 36 6 24 +6
30JUL26 197.50 C 0.00 0.00 0.00 6.37 -1.14 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 5.79 -1.12 36 0 1 0
29SEP26 147.50 C 0.00 0.00 0.00 33.74 -3.70 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 32.01 -3.58 35 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.88 -2.92 37 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.24 -2.82 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.61 -2.22 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.13 -2.07 37 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.68 -2.07 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.40 -1.90 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 21.99 -1.86 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.64 -1.96 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 19.32 -1.91 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.13 -1.87 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 16.99 -1.82 36 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 15.87 -1.76 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 14.91 -1.69 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 13.93 -1.53 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.03 -1.59 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.18 -1.53 36 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 11.35 -1.50 36 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 10.64 -1.40 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 9.94 -1.33 36 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.27 -1.28 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.01 -1.23 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 6.99 -1.11 37 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 5.99 -0.94 37 0 6 0
29SEP26 220.00 C 5.40 5.40 5.40 5.19 -0.81 37 1 48 +1
29SEP26 225.00 C 0.00 0.00 0.00 4.39 -0.80 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 3.81 -0.63 37 0 454 0
29SEP26 235.00 C 0.00 0.00 0.00 3.22 -0.63 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.77 -0.50 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.35 -0.48 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.04 -0.45 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 1.70 -0.34 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.42 -0.35 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.21 -0.28 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.03 -0.24 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 0.84 -0.25 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.73 -0.17 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.61 -0.17 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.50 -0.16 37 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 37.15 -3.61 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.54 -3.48 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 33.95 -3.38 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.50 -3.28 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 30.98 -3.22 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.88 -2.79 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.14 -3.07 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.03 -2.81 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.09 -2.01 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 24.75 -2.05 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 23.59 -1.81 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.58 -1.86 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 21.36 -1.93 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.42 -1.76 36 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 19.64 -1.48 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.44 -1.67 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 17.46 -1.64 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.52 -1.65 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 15.80 -1.83 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 14.88 -1.59 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.23 -1.44 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.51 -1.39 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 12.16 -1.30 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.95 -1.21 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.88 -0.98 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.80 -0.91 36 0 28 0
30DEC26 225.00 C 0.00 0.00 0.00 7.82 -0.85 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.01 -0.74 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.21 -0.77 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.52 -0.68 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 4.93 -0.60 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.22 -0.75 36 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 3.74 -0.67 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.34 -0.57 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.95 -0.57 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 2.58 -0.54 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.32 -0.41 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 39.90 -3.43 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 38.36 -3.02 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 36.92 -3.20 34 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 35.57 -3.03 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.21 -2.95 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 32.85 -2.84 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.66 -2.70 35 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 30.33 -2.63 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.16 -2.50 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.00 -2.46 35 0 1 0
30MAR27 172.50 C 26.21 26.21 26.21 26.99 -2.21 35 15 15 +15
30MAR27 175.00 C 0.00 0.00 0.00 25.84 -2.55 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 24.76 -1.90 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 23.73 -1.78 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 22.77 -1.77 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.81 -1.70 35 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 20.89 -1.65 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.00 -1.94 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.17 -1.84 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.37 -1.54 35 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 17.57 -1.54 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 16.80 -1.51 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 15.38 -1.47 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 14.80 -0.63 37 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 13.55 -0.94 37 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 12.47 -0.82 37 0 27 0
30MAR27 225.00 C 0.00 0.00 0.00 11.41 -0.83 37 0 16 0
TOTAL CALL 537 14,346 +232
29APR26 147.50 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.05 0.00 34 0 91 0
29APR26 152.50 P 0.36 0.36 0.36 0.09 -0.01 33 6 193 +6
29APR26 155.00 P 0.58 0.61 0.46 0.17 0.00 33 29 219 +29
29APR26 157.50 P 0.70 0.82 0.60 0.30 +0.02 33 56 239 +45
29APR26 160.00 P 1.03 1.08 0.78 0.51 +0.05 33 57 319 +46
29APR26 162.50 P 1.36 1.50 1.08 0.81 +0.10 33 35 291 +20
29APR26 165.00 P 1.40 2.00 1.40 1.24 +0.17 34 21 252 +20
29APR26 167.50 P 2.45 2.45 2.45 1.81 +0.26 34 15 137 +5
29APR26 170.00 P 3.23 3.40 3.23 2.51 +0.33 33 4 300 +2
29APR26 172.50 P 4.05 4.22 3.66 3.37 +0.41 33 19 295 -14
29APR26 175.00 P 5.52 5.52 4.70 4.44 +0.60 33 25 326 +1
29APR26 177.50 P 6.69 6.75 6.69 5.67 +0.76 32 30 398 -13
29APR26 180.00 P 0.00 0.00 0.00 7.35 +1.29 33 7 743 -7
29APR26 182.50 P 0.00 0.00 0.00 9.05 +1.39 33 0 248 0
29APR26 185.00 P 0.00 0.00 0.00 10.91 +1.54 33 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 12.92 +1.75 33 0 215 0
29APR26 190.00 P 0.00 0.00 0.00 15.05 +1.95 33 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 17.28 +2.12 33 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 20.18 +2.84 42 0 735 0
29APR26 197.50 P 0.00 0.00 0.00 21.96 +2.37 33 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 25.11 +3.20 48 0 59 0
29APR26 205.00 P 0.00 0.00 0.00 30.18 +3.49 56 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.97 +3.36 59 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 39.95 +3.35 64 0 109 0
29APR26 220.00 P 0.00 0.00 0.00 45.00 +3.40 71 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 49.30 +2.70 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 54.96 +3.36 81 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 60.01 +3.38 87 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.02 +3.42 92 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 70.36 +3.74 103 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.98 +3.36 100 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.00 +3.40 104 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 84.95 +3.32 107 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.36 +3.76 122 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 94.43 +2.83 95 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 99.95 +3.35 120 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.74 +4.14 141 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.39 +3.79 138 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.34 +3.74 140 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.38 +3.78 145 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.38 +3.78 149 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 135.75 +4.15 164 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.74 +4.14 171 0 0 0
28MAY26 147.50 P 1.38 1.52 1.38 0.95 +0.19 38 22 42 +13
28MAY26 150.00 P 1.64 1.64 1.64 1.23 +0.21 38 15 19 +15
28MAY26 152.50 P 2.07 2.23 2.07 1.60 +0.28 38 39 79 +31
28MAY26 155.00 P 2.10 2.10 2.10 2.04 +0.35 38 1 76 +1
28MAY26 157.50 P 0.00 0.00 0.00 2.55 +0.40 38 0 38 0
28MAY26 160.00 P 3.73 3.73 3.70 3.19 +0.53 38 3 82 +2
28MAY26 162.50 P 0.00 0.00 0.00 3.87 +0.56 38 0 47 0
28MAY26 165.00 P 0.00 0.00 0.00 4.60 +0.60 38 0 26 0
28MAY26 167.50 P 6.04 6.04 6.04 5.43 +0.59 37 15 24 0
28MAY26 170.00 P 0.00 0.00 0.00 6.38 +0.63 37 0 127 0
28MAY26 172.50 P 8.24 8.24 8.24 7.51 +0.79 37 15 171 0
28MAY26 175.00 P 9.42 9.80 8.87 8.87 +1.16 38 47 199 +27
28MAY26 177.50 P 0.00 0.00 0.00 9.88 +1.02 37 0 152 0
28MAY26 180.00 P 12.74 12.74 12.74 11.29 +1.11 37 5 287 0
28MAY26 182.50 P 13.71 13.71 13.30 12.90 +1.34 37 21 174 +17
28MAY26 185.00 P 0.00 0.00 0.00 14.65 +1.49 38 0 152 0
28MAY26 187.50 P 0.00 0.00 0.00 16.39 +1.67 38 0 154 0
28MAY26 190.00 P 18.56 18.56 18.56 18.31 +1.87 38 1 59 0
28MAY26 192.50 P 0.00 0.00 0.00 20.08 +1.87 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 22.02 +1.93 38 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 24.07 +2.05 38 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 26.15 +2.11 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.42 +3.18 44 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 36.09 +3.44 46 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.91 +3.68 49 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.68 +3.73 51 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.30 +2.53 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.34 +3.68 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 60.72 +4.09 61 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.02 +3.42 57 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 71.02 +4.40 70 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 76.28 +4.66 75 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 81.01 +4.41 76 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.33 +3.70 72 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.36 +3.76 75 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.02 +3.42 73 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.33 +3.73 80 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.74 +4.14 87 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 111.27 +4.67 95 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.37 +3.77 88 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.67 +4.07 94 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.66 +4.06 96 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 135.75 +4.14 101 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.90 +4.27 107 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.03 +0.21 36 0 5 0
29JUN26 150.00 P 0.00 0.00 0.00 2.51 +0.31 36 0 112 0
29JUN26 152.50 P 0.00 0.00 0.00 3.02 +0.24 36 1 81 -1
29JUN26 155.00 P 3.80 3.80 3.80 3.65 +0.35 36 1 49 0
29JUN26 157.50 P 5.05 5.05 4.52 4.32 +0.35 36 17 19 +16
29JUN26 160.00 P 5.80 5.80 5.80 5.11 +0.47 36 15 71 +9
29JUN26 162.50 P 0.00 0.00 0.00 5.95 +0.51 36 0 68 0
29JUN26 165.00 P 7.60 7.60 7.08 6.89 +0.65 36 2 67 +1
29JUN26 167.50 P 0.00 0.00 0.00 7.87 +0.72 36 0 275 0
29JUN26 170.00 P 9.40 9.40 9.32 8.93 +0.79 36 7 1,533 +7
29JUN26 172.50 P 0.00 0.00 0.00 10.00 +0.78 35 0 150 0
29JUN26 175.00 P 0.00 0.00 0.00 11.21 +0.95 35 0 89 0
29JUN26 177.50 P 0.00 0.00 0.00 12.56 +1.07 35 0 70 0
29JUN26 180.00 P 0.00 0.00 0.00 14.03 +1.11 35 0 1,163 0
29JUN26 182.50 P 0.00 0.00 0.00 15.54 +1.21 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 17.17 +1.34 35 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 18.89 +1.48 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 20.67 +1.49 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 22.45 +1.49 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 24.37 +1.64 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 26.31 +1.71 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 28.30 +1.77 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 33.33 +2.80 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.72 +3.39 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 42.23 +3.56 41 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.84 +3.35 42 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 51.57 +3.86 43 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 56.40 +4.01 44 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 61.32 +4.21 47 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 66.13 +4.21 48 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 71.07 +4.30 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 76.28 +4.65 53 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 81.01 +3.94 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.87 +3.87 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 90.83 +3.88 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.75 +3.84 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.73 +3.86 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.74 +3.89 61 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 111.27 +4.45 68 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.64 +3.84 64 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.67 +3.89 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.66 +3.90 68 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 135.75 +4.14 72 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 145.94 +4.31 78 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.22 +0.22 36 0 1 0
30JUL26 150.00 P 0.00 0.00 0.00 3.89 +0.39 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 4.56 +0.33 36 1 1 +1
30JUL26 155.00 P 0.00 0.00 0.00 5.24 +0.33 36 0 1 0
30JUL26 157.50 P 0.00 0.00 0.00 6.08 +0.47 36 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 6.88 +0.49 36 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 7.76 +0.62 36 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 8.66 +0.66 36 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 9.68 +0.66 36 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 10.77 +0.71 35 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 11.94 +0.86 35 0 15 0
30JUL26 175.00 P 13.75 13.75 13.75 13.18 +0.81 35 15 45 +15
30JUL26 177.50 P 0.00 0.00 0.00 14.55 +1.05 35 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 15.97 +1.06 35 0 10 0
30JUL26 182.50 P 0.00 0.00 0.00 17.46 +1.22 35 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 19.03 +1.23 35 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 20.86 +1.50 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 22.55 +1.32 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 24.34 +1.47 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 26.13 +1.47 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 27.99 +1.54 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 30.68 +2.43 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.85 +0.54 37 0 1 0
29SEP26 150.00 P 0.00 0.00 0.00 6.54 +0.56 37 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 7.40 +0.52 37 0 5 0
29SEP26 155.00 P 0.00 0.00 0.00 8.27 +0.52 37 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 9.14 +0.52 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.18 +0.69 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 11.22 +0.67 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.26 +0.71 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 13.31 +0.74 37 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 14.52 +0.64 37 0 257 0
29SEP26 172.50 P 0.00 0.00 0.00 15.71 +0.85 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 17.01 +0.92 37 0 61 0
29SEP26 177.50 P 0.00 0.00 0.00 18.41 +1.02 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 19.78 +1.04 37 0 704 0
29SEP26 182.50 P 0.00 0.00 0.00 21.26 +1.10 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 22.79 +1.16 37 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 25.04 +1.88 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 26.53 +1.94 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.40 +2.21 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.22 +2.35 39 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 32.01 +2.42 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.87 +2.47 39 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 37.67 +2.53 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.66 +2.71 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 45.89 +3.10 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.92 +3.10 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 54.25 +3.29 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 58.64 +3.40 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 63.13 +3.19 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.43 +3.33 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.31 +3.17 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 77.10 +3.95 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.70 +3.49 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 86.47 +3.98 43 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 91.03 +3.82 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.87 +3.88 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.73 +3.86 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.74 +3.89 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 111.27 +4.41 49 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.64 +3.59 47 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 8.52 +0.64 36 0 501 0
30DEC26 150.00 P 0.00 0.00 0.00 9.40 +0.66 36 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 10.28 +0.40 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.22 +0.45 37 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 12.29 +0.55 37 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 13.37 +0.55 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 14.45 +0.65 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 15.61 +0.63 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 16.61 +0.46 36 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 18.17 +1.04 37 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 19.26 +0.95 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.78 +0.90 37 0 98 0
30DEC26 177.50 P 22.74 22.74 22.74 21.71 +1.03 36 1 1 +1
30DEC26 180.00 P 0.00 0.00 0.00 23.66 +1.19 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 25.07 +1.44 37 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 26.59 +1.10 37 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 28.39 +1.43 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 30.07 +1.68 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 31.76 +1.78 37 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 33.46 +1.85 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.17 +1.89 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.04 +2.10 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.78 +2.28 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 44.57 +2.42 38 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 48.64 +2.71 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 52.73 +2.90 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 56.54 +2.73 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.95 +3.05 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 65.21 +3.14 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 69.58 +3.29 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 74.17 +3.57 40 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 78.55 +3.56 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.10 +3.61 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.75 +3.68 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.04 +3.48 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 97.06 +3.80 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.80 +3.87 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.20 +0.43 37 0 1 0
30MAR27 150.00 P 0.00 0.00 0.00 12.10 +0.43 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.11 +0.54 37 0 14 0
30MAR27 155.00 P 0.00 0.00 0.00 14.20 +0.58 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.29 +0.58 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.43 -0.37 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 17.51 +0.61 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 18.80 +0.77 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 19.87 +0.71 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.39 +0.77 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 22.66 +1.02 37 0 32 0
30MAR27 175.00 P 24.33 24.33 24.33 24.05 +0.82 37 1 16 +1
30MAR27 177.50 P 0.00 0.00 0.00 25.06 +0.53 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 27.00 +1.07 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.44 +1.01 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 29.95 +1.07 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.59 +1.19 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.28 +1.29 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 34.98 +1.73 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 36.68 +1.82 38 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.39 +1.90 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.11 +1.91 38 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.77 +2.17 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 47.55 +2.36 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.35 +2.48 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.34 +2.71 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.02 +2.52 38 0 0 0
TOTAL PUT 549 18,583 +296
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$ 8.66
29APR26 5.00 C 0.00 0.00 0.00 3.66 -0.31 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.42 -0.30 102 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.16 -0.31 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.91 -0.31 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.67 -0.30 75 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.42 -0.30 67 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.17 -0.30 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.91 -0.32 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.69 -0.30 63 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.44 -0.31 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.24 -0.28 62 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.03 -0.27 61 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.85 -0.23 62 0 61 0
29APR26 8.25 C 0.00 0.00 0.00 0.66 -0.23 59 0 90 0
29APR26 8.50 C 0.63 0.63 0.47 0.52 -0.22 60 10 101 +5
29APR26 8.75 C 0.52 0.52 0.39 0.41 -0.19 61 6 188 +2
29APR26 9.00 C 0.00 0.00 0.00 0.30 -0.15 60 0 275 0
29APR26 9.25 C 0.00 0.00 0.00 0.23 -0.13 62 0 611 0
29APR26 9.50 C 0.19 0.19 0.16 0.16 -0.11 60 43 589 -15
29APR26 9.75 C 0.00 0.00 0.00 0.12 -0.08 62 0 419 0
29APR26 10.00 C 0.00 0.00 0.00 0.09 -0.06 63 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.04 -0.04 62 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.94 -0.31 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.71 -0.30 63 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.47 -0.32 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.25 -0.31 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.04 -0.29 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.83 -0.30 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.61 -0.31 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.44 -0.29 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.26 -0.26 60 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.12 -0.23 62 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.95 -0.22 60 0 1 0
28MAY26 8.50 C 0.91 0.91 0.91 0.82 -0.20 60 5 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.71 -0.17 61 0 32 0
28MAY26 9.00 C 0.00 0.00 0.00 0.61 -0.15 61 0 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.52 -0.13 61 0 37 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 -0.12 61 0 42 0
28MAY26 9.75 C 0.00 0.00 0.00 0.37 -0.11 61 0 180 0
28MAY26 10.00 C 0.26 0.26 0.26 0.31 -0.10 61 5 209 0
28MAY26 10.50 C 0.21 0.21 0.17 0.22 -0.07 62 12 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.06 62 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.04 61 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.04 62 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.02 63 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.02 62 0 40 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 5.08 -0.30 71 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.98 -0.30 67 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.88 -0.30 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.78 -0.30 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.68 -0.30 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.58 -0.31 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.49 -0.30 71 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.39 -0.30 68 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.29 -0.30 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.19 -0.30 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.09 -0.31 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.96 -0.34 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.87 -0.34 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.76 -0.36 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.68 -0.34 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.44 -0.36 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.23 -0.34 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.02 -0.33 65 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.79 -0.35 63 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.60 -0.32 66 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.40 -0.32 66 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.20 -0.31 65 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.01 -0.29 65 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.83 -0.29 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 -0.28 64 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 -0.26 64 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.35 -0.26 63 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.22 -0.25 63 0 93 0
29JUN26 8.50 C 1.06 1.06 1.06 1.08 -0.18 62 15 131 +15
29JUN26 8.75 C 0.00 0.00 0.00 0.97 -0.18 62 0 130 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.15 62 0 45 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 -0.14 63 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.70 -0.12 63 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.62 -0.12 63 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.56 -0.10 63 0 198 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 -0.09 63 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.08 63 0 333 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 -0.06 64 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.21 -0.05 64 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 64 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 -0.04 63 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.03 63 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 63 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 410 0
30JUL26 5.75 C 0.00 0.00 0.00 3.09 -0.34 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.89 -0.33 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.69 -0.33 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.51 -0.30 65 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.32 -0.30 64 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.15 -0.29 64 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.99 -0.29 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.83 -0.27 64 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.68 -0.26 64 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.55 -0.25 64 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.43 -0.22 64 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.31 -0.19 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.21 -0.16 65 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 1.11 -0.14 65 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 1.02 -0.13 65 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.93 -0.13 65 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.85 -0.13 65 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.78 -0.12 65 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.65 -0.10 65 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.54 -0.09 65 0 14 0
30JUL26 11.50 C 0.00 0.00 0.00 0.45 -0.08 66 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.38 - 66 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 0.31 - 66 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 4.08 -0.35 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.01 -0.34 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.93 -0.33 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 -0.33 64 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.63 -0.35 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.45 -0.33 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.27 -0.31 66 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.07 -0.32 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.89 -0.30 65 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.72 -0.30 65 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.56 -0.29 65 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 -0.29 64 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 -0.26 65 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 -0.27 65 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 -0.23 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.88 -0.21 66 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 -0.20 66 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.66 -0.17 66 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 -0.16 66 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 -0.15 66 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 -0.14 66 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.13 67 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.21 -0.13 67 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.13 -0.13 67 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 -0.11 67 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.88 -0.10 67 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.77 -0.09 67 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.68 -0.08 67 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 -0.08 67 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.07 67 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 -0.06 68 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.06 67 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.36 -0.04 68 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.31 -0.05 67 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.03 68 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.04 67 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.19 -0.27 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.08 -0.30 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.97 -0.33 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.80 -0.32 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.61 -0.30 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.43 -0.30 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.26 -0.32 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 -0.29 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.94 -0.29 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 -0.27 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.67 -0.25 63 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 -0.23 63 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 -0.22 63 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.20 63 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.19 -0.19 64 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.09 -0.18 64 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.98 -0.18 64 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.17 64 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 -0.16 64 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 -0.16 64 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.15 65 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.55 -0.15 65 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.47 -0.15 65 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.33 -0.14 65 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 -0.13 65 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.10 -0.11 65 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.11 65 0 85 0
30DEC26 12.50 C 0.00 0.00 0.00 0.90 -0.10 65 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 -0.09 65 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 -0.09 65 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.08 66 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.08 65 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.07 66 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.06 66 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.06 65 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.68 -0.18 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.52 -0.18 64 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.37 -0.18 64 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.23 -0.15 64 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.00 -0.24 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.88 -0.23 61 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 -0.22 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 -0.22 61 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 -0.22 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.42 -0.21 62 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 -0.21 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.23 -0.20 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.20 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 -0.20 62 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.96 -0.19 62 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 -0.18 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.80 -0.18 63 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 -0.17 63 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 -0.17 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 -0.16 63 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.15 63 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 -0.14 63 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.14 -0.18 63 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 -0.17 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.16 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.12 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.83 -0.11 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 -0.10 63 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.10 63 0 3 0
TOTAL CALL 96 16,035 +7
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 33 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29APR26 5.50 P 0.01 0.01 0.01 0.01 0.00 104 18 57 +13
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 243 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 69 0 357 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 +0.02 65 0 194 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 +0.03 64 0 315 0
29APR26 7.75 P 0.00 0.00 0.00 0.12 +0.04 63 0 274 0
29APR26 8.00 P 0.17 0.20 0.17 0.18 +0.05 62 3 605 +2
29APR26 8.25 P 0.30 0.31 0.28 0.27 +0.08 63 16 155 +13
29APR26 8.50 P 0.36 0.36 0.36 0.38 +0.11 64 10 165 0
29APR26 8.75 P 0.43 0.43 0.43 0.50 +0.13 62 2 28 0
29APR26 9.00 P 0.65 0.65 0.65 0.65 +0.15 63 10 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.81 +0.17 61 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.00 +0.20 62 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.24 +0.25 69 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.45 +0.27 69 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.90 +0.26 71 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.38 +0.27 76 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.88 +0.30 87 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.36 +0.29 87 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.88 +0.31 106 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.35 +0.28 95 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.84 +0.28 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.36 +0.30 118 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.85 +0.30 116 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.34 +0.29 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.84 +0.29 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.34 +0.29 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 63 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 63 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 +0.02 64 0 99 0
28MAY26 6.75 P 0.17 0.17 0.17 0.11 +0.03 63 5 145 +5
28MAY26 7.00 P 0.00 0.00 0.00 0.15 +0.03 63 0 295 0
28MAY26 7.25 P 0.25 0.25 0.25 0.21 +0.05 63 2 109 +2
28MAY26 7.50 P 0.00 0.00 0.00 0.28 +0.06 64 0 119 0
28MAY26 7.75 P 0.36 0.36 0.36 0.36 +0.07 63 2 206 -2
28MAY26 8.00 P 0.50 0.51 0.50 0.45 +0.08 63 3 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 +0.10 64 0 101 0
28MAY26 8.50 P 0.74 0.74 0.74 0.69 +0.12 64 2 15 0
28MAY26 8.75 P 0.80 0.80 0.80 0.82 +0.13 64 2 57 0
28MAY26 9.00 P 1.01 1.01 1.01 0.95 +0.13 63 2 215 -2
28MAY26 9.25 P 0.00 0.00 0.00 1.12 +0.16 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.30 +0.21 65 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.48 +0.19 65 0 45 0
28MAY26 10.00 P 1.63 1.63 1.63 1.63 +0.18 61 5 43 +5
28MAY26 10.50 P 0.00 0.00 0.00 2.08 +0.26 67 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.50 +0.26 66 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.96 +0.28 68 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.44 +0.28 72 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.91 +0.28 73 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.40 +0.28 76 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.89 +0.28 79 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.39 +0.29 84 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.90 +0.30 92 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.38 +0.29 90 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.89 +0.30 97 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.37 +0.29 95 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.00 P 0.03 0.03 0.03 0.01 0.00 77 10 50 +10
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 65 0 53 0
29JUN26 5.00 P 0.09 0.09 0.09 0.03 +0.01 67 50 240 -50
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.01 66 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 66 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.02 65 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.02 65 0 265 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.03 65 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.04 65 0 349 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.04 65 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.06 65 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.40 +0.07 66 0 166 0
29JUN26 7.50 P 0.59 0.59 0.59 0.49 +0.08 66 1 156 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.09 66 0 186 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 +0.11 66 0 533 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 +0.12 66 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.95 +0.13 66 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 1.09 +0.14 67 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.24 +0.15 67 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 +0.18 67 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 +0.16 66 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.73 +0.17 67 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.91 +0.20 67 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.28 +0.21 67 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.69 +0.26 67 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.09 +0.26 66 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.31 70 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.01 +0.31 69 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.49 +0.32 72 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.97 +0.33 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.46 +0.34 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.96 +0.35 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.43 +0.33 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.92 +0.33 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.42 +0.33 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.17 +0.03 68 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.21 +0.03 67 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.27 +0.05 67 0 252 0
30JUL26 6.50 P 0.00 0.00 0.00 0.33 +0.05 67 0 3 0
30JUL26 6.75 P 0.00 0.00 0.00 0.41 +0.06 68 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.49 +0.07 68 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.58 +0.08 68 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 +0.08 68 0 2 0
30JUL26 7.75 P 0.86 0.86 0.86 0.79 +0.10 68 1 1 +1
30JUL26 8.00 P 0.00 0.00 0.00 0.91 +0.11 68 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.04 +0.12 68 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.17 +0.12 68 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.32 +0.14 69 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.47 +0.15 69 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.62 +0.16 69 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.77 +0.15 68 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.95 +0.17 69 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.13 +0.19 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.48 +0.21 68 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.87 +0.24 69 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.27 +0.25 68 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.68 - 68 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 4.12 - 68 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.13 +0.02 69 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.02 68 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.02 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.02 68 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.03 69 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 +0.03 69 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.34 +0.05 69 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.40 +0.05 69 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.06 69 0 292 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.06 69 0 189 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.08 69 0 103 0
29SEP26 7.00 P 0.00 0.00 0.00 0.76 +0.08 70 0 123 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 +0.08 69 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 +0.10 70 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 +0.10 70 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.11 70 0 207 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 +0.12 70 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 +0.13 70 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.13 70 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 +0.14 70 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 +0.15 71 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.16 71 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.30 +0.19 71 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 +0.22 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 +0.17 70 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.18 +0.19 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.58 +0.22 71 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.96 +0.22 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.39 +0.25 70 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.82 +0.26 71 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.24 +0.26 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 +0.27 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.16 +0.29 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 +0.29 72 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.08 +0.30 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.55 +0.29 73 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 +0.02 67 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.02 67 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.03 67 0 45 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.03 67 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 +0.04 67 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.05 67 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.61 +0.05 67 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 +0.06 67 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 +0.07 67 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.07 67 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.07 67 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.08 67 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.26 +0.09 68 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.09 68 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 +0.10 68 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 +0.11 68 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 +0.11 68 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.96 +0.12 68 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.13 68 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.13 69 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.45 +0.13 69 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.14 69 0 1,120 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 +0.16 69 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.16 +0.17 69 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 +0.17 69 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 +0.20 69 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.27 +0.20 69 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.67 +0.22 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.08 +0.24 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.50 +0.23 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.93 +0.26 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.37 +0.25 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.81 +0.28 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.26 +0.28 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.71 +0.25 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 +0.03 65 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.04 65 0 21 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.05 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 +0.04 65 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 +0.05 65 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 +0.06 66 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.32 +0.06 66 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.45 +0.06 66 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.59 +0.08 66 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.73 +0.08 66 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.88 +0.09 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.08 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.18 +0.09 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.34 +0.10 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.11 67 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.10 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 +0.11 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 +0.12 67 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.12 67 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.75 +0.13 67 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.14 +0.16 68 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.53 +0.18 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.92 +0.19 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.32 +0.20 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.71 +0.19 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.13 +0.20 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.55 +0.21 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.97 +0.21 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.34 +0.14 64 0 0 0
TOTAL PUT 144 32,082 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 44.30
29APR26 32.00 C 0.00 0.00 0.00 12.33 -1.17 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.34 -1.18 53 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.34 -1.19 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.36 -1.17 52 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.38 -1.18 51 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.42 -1.38 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.49 -1.32 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.60 -1.05 51 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.75 -1.00 51 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 3.97 -0.92 51 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.26 -0.84 51 0 206 0
29APR26 43.00 C 0.00 0.00 0.00 2.55 -0.83 49 0 208 0
29APR26 44.00 C 0.00 0.00 0.00 2.01 -0.69 49 0 241 0
29APR26 45.00 C 0.00 0.00 0.00 1.56 -0.57 50 0 300 0
29APR26 46.00 C 1.18 1.18 1.18 1.19 -0.45 50 15 104 +15
29APR26 47.00 C 0.91 0.97 0.78 0.89 -0.36 50 41 244 +30
29APR26 48.00 C 0.67 0.67 0.67 0.65 -0.29 50 20 75 +19
29APR26 49.00 C 0.49 0.49 0.49 0.47 -0.23 51 28 92 0
29APR26 50.00 C 0.36 0.36 0.36 0.33 -0.19 51 15 148 +15
29APR26 52.50 C 0.00 0.00 0.00 0.14 -0.07 52 0 20 0
29APR26 55.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.33 -1.48 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.37 -1.47 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.43 -1.42 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.50 -1.43 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.58 -1.39 45 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.70 -1.32 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.85 -1.26 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.05 -0.97 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.30 -0.92 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.60 -0.86 45 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 3.97 -0.79 45 0 96 0
28MAY26 43.00 C 0.00 0.00 0.00 3.29 -0.83 44 0 51 0
28MAY26 44.00 C 2.86 2.86 2.86 2.79 -0.75 44 15 124 +15
28MAY26 45.00 C 0.00 0.00 0.00 2.35 -0.70 44 0 95 0
28MAY26 46.00 C 2.00 2.00 2.00 1.97 -0.59 44 15 60 +11
28MAY26 47.00 C 1.66 1.66 1.66 1.63 -0.52 45 15 116 +15
28MAY26 48.00 C 1.38 1.38 1.38 1.34 -0.47 45 15 140 -5
28MAY26 49.00 C 0.00 0.00 0.00 1.10 -0.40 45 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.90 -0.35 45 0 41 0
28MAY26 52.50 C 0.59 0.59 0.59 0.55 -0.19 46 16 53 0
28MAY26 55.00 C 0.00 0.00 0.00 0.30 -0.13 46 0 68 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 -0.07 46 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.31 -1.38 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.32 -1.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.33 -1.37 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.35 -1.36 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.37 -1.35 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.38 -1.36 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.34 -1.62 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.40 -1.58 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.48 -1.51 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.58 -1.44 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.70 -1.37 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.86 -1.29 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.98 -1.28 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.21 -1.21 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.47 -0.93 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.80 -0.86 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.17 -0.81 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.44 -0.90 42 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 3.93 -0.82 42 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 3.45 -0.81 42 0 108 0
29JUN26 45.00 C 0.00 0.00 0.00 3.03 -0.71 42 0 132 0
29JUN26 46.00 C 0.00 0.00 0.00 2.64 -0.64 42 0 112 0
29JUN26 47.00 C 0.00 0.00 0.00 2.30 -0.57 43 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 1.99 -0.52 43 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 1.72 -0.47 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.47 -0.44 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.02 -0.31 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.70 -0.19 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 -0.16 43 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.29 -0.08 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.18 -0.06 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.84 -1.37 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.02 -1.30 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.22 -1.25 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.42 -1.23 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.70 -1.18 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.04 -1.09 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.40 -0.84 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.81 -0.78 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.25 -0.76 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.62 -0.81 42 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.14 -0.83 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.73 -0.75 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.32 -0.71 43 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 2.99 -0.63 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 2.65 -0.60 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 2.37 -0.55 43 0 32 0
30JUL26 50.00 C 2.13 2.13 2.13 2.13 -0.49 43 1 25 +1
30JUL26 52.50 C 0.00 0.00 0.00 1.59 -0.38 44 0 11 0
30JUL26 55.00 C 0.00 0.00 0.00 1.19 -0.26 44 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.83 -0.22 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.59 -0.14 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.42 -0.11 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.44 -1.52 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.55 -1.50 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.67 -1.47 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.80 -1.46 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.96 -1.39 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.14 -1.34 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.34 -1.28 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.56 -1.24 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.80 -1.20 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.08 -1.17 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.38 -1.14 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.71 -1.11 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.05 -1.11 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.38 -1.13 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.92 -1.00 44 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.41 -0.93 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.76 -1.05 43 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.30 -0.85 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.89 -0.77 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.49 -0.72 43 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.12 -0.69 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.80 -0.62 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.47 -0.60 43 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.18 -0.56 43 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.54 -0.49 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.04 -0.42 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.71 -0.26 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 -0.24 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.19 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.83 -0.15 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.14 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.10 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.39 -0.08 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.78 -1.32 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.02 -1.29 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.29 -1.24 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.58 -1.22 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.89 -1.19 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.22 -1.15 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.58 -1.15 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.97 -1.11 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.38 -1.08 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.82 -1.08 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.28 -1.05 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.77 -1.01 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.29 -1.01 44 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.74 -1.07 44 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 6.33 -0.83 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 5.93 -0.80 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.56 -0.75 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 -0.73 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.88 -0.68 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.56 -0.66 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.88 -0.58 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.30 -0.51 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.95 -0.31 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 -0.34 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.10 -0.29 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.75 -0.26 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.49 -0.22 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.24 -0.20 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.05 -0.16 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.89 -1.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.19 -1.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.52 -1.11 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.87 -1.09 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.24 -1.08 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.63 -1.06 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.05 -1.03 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.49 -1.03 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.95 -1.01 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.43 -0.98 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.94 -0.98 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.47 -0.97 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.94 -1.03 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.51 -0.89 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.11 -0.88 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.73 -0.81 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.37 -0.82 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.05 -0.73 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.72 -0.75 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.99 -0.65 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.40 -0.55 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.99 -0.37 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.51 -0.36 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.03 -0.35 45 0 0 0
TOTAL CALL 196 5,007 +116
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 58 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 172 0
29APR26 37.00 P 0.00 0.00 0.00 0.09 +0.05 52 0 210 0
29APR26 38.00 P 0.00 0.00 0.00 0.15 +0.07 51 0 214 0
29APR26 39.00 P 0.00 0.00 0.00 0.26 +0.12 51 0 109 0
29APR26 40.00 P 0.00 0.00 0.00 0.42 +0.18 51 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.65 +0.26 52 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 0.95 +0.34 52 0 185 0
29APR26 43.00 P 0.00 0.00 0.00 1.32 +0.43 52 0 176 0
29APR26 44.00 P 0.00 0.00 0.00 1.79 +0.53 52 0 86 0
29APR26 45.00 P 0.00 0.00 0.00 2.34 +0.63 53 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 2.88 +0.65 51 0 114 0
29APR26 47.00 P 0.00 0.00 0.00 3.57 +0.78 51 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 4.33 +0.87 51 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.14 +0.94 51 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 6.00 +1.00 51 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 8.30 +1.10 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.87 +1.23 68 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.32 +1.22 74 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.83 +1.25 84 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.32 +1.28 92 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.81 +1.27 100 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.31 +1.26 107 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.80 +1.25 113 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.31 +1.26 122 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.10 +0.04 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.15 +0.05 46 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.23 +0.08 46 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.34 +0.11 46 0 126 0
28MAY26 37.00 P 0.00 0.00 0.00 0.49 +0.15 46 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.68 +0.19 46 0 73 0
28MAY26 39.00 P 0.00 0.00 0.00 0.91 +0.23 46 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 1.20 +0.29 46 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.54 +0.35 46 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.95 +0.42 46 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 2.41 +0.51 46 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.93 +0.61 47 0 38 0
28MAY26 45.00 P 3.43 3.43 3.43 3.51 +0.70 47 15 27 -6
28MAY26 46.00 P 0.00 0.00 0.00 4.03 +0.68 45 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 4.69 +0.74 45 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.40 +0.79 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.16 +0.84 45 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.95 +0.88 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.23 +1.15 50 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.51 +1.39 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.88 +1.50 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.30 +1.43 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.65 +1.36 53 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.24 +1.50 65 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.60 +1.39 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.09 +1.40 62 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.57 +1.39 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.07 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.37 +0.09 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.52 +0.13 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 +0.17 44 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.90 +0.22 44 0 34 0
29JUN26 38.00 P 0.00 0.00 0.00 1.15 +0.24 44 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.44 +0.27 44 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 1.79 +0.34 44 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.18 +0.39 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 2.60 +0.42 44 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.10 +0.53 45 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 3.62 +0.61 45 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 4.20 +0.69 45 0 97 0
29JUN26 46.00 P 0.00 0.00 0.00 4.82 +0.77 45 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.33 +0.68 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 6.01 +0.71 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.73 +0.78 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 7.48 +0.81 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.68 +1.29 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.85 +1.40 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.11 +1.47 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.47 +1.55 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.87 +1.44 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.24 +1.50 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.67 +1.35 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.14 +1.33 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.63 +1.36 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.66 +0.12 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.85 +0.17 44 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 1.05 +0.18 44 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.36 +0.28 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.64 +0.26 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.99 +0.32 45 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.36 +0.34 45 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.79 +0.42 45 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 3.24 +0.49 45 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 3.74 +0.57 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 4.26 +0.61 45 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 4.83 +0.68 45 0 7 0
30JUL26 46.00 P 0.00 0.00 0.00 5.44 +0.74 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.09 +0.80 45 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.61 +0.68 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.32 +0.72 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.20 +1.11 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.15 +1.21 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.22 +1.26 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.39 +1.38 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.67 +1.47 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.01 +1.53 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 +0.04 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 +0.07 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 +0.08 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 +0.07 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 +0.10 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 +0.15 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 +0.17 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.28 +0.18 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.55 +0.23 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.83 +0.24 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.16 +0.29 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.52 +0.32 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.90 +0.34 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.33 +0.40 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.77 +0.40 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.28 +0.48 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.80 +0.57 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.33 +0.60 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.92 +0.68 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.49 +0.72 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 7.12 +0.75 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.78 +0.81 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.44 +0.81 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.15 +1.05 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.00 +1.12 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.95 +1.18 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.01 +1.27 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.15 +1.34 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.36 +1.39 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.66 +1.47 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.01 +1.54 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.41 +1.58 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.73 +1.40 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.32 +0.17 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.55 +0.17 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.83 +0.22 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.12 +0.22 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.43 +0.24 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.80 +0.29 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.17 +0.29 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.57 +0.32 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.02 +0.37 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.47 +0.38 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.96 +0.42 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.48 +0.52 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.96 +0.54 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.53 +0.60 46 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.09 +0.65 46 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.68 +0.67 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.30 +0.71 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.96 +0.78 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.58 +0.75 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.27 +0.96 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.05 +1.02 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.95 +1.10 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.92 +1.11 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.97 +1.23 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.08 +1.29 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.24 +1.33 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.45 +1.37 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.73 +1.44 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.08 +1.52 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.17 +0.23 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.47 +0.23 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.81 +0.27 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.18 +0.30 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.56 +0.30 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.96 +0.33 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.42 +0.38 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.88 +0.39 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.34 +0.42 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.84 +0.48 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.32 +0.52 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.83 +0.51 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.38 +0.56 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.96 +0.62 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.50 +0.61 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.11 +0.64 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.74 +0.66 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.42 +0.76 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.09 +0.97 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.85 +0.98 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.70 +1.04 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.63 +1.10 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.62 +1.16 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.67 +1.16 45 0 0 0
TOTAL PUT 15 5,274 -6
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$ 61.65
17APR26 42.00 C 0.00 0.00 0.00 19.66 -1.49 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 18.66 -1.51 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 17.69 -1.39 140 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 16.66 -1.49 0 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 15.65 -1.50 0 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 14.66 -1.55 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 13.66 -1.50 0 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 12.66 -1.55 0 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 11.66 -1.43 0 0 0 0
17APR26 52.50 C 0.00 0.00 0.00 9.16 -1.53 0 0 0 0
17APR26 55.00 C 0.00 0.00 0.00 6.67 -1.48 44 0 0 0
17APR26 57.50 C 0.00 0.00 0.00 4.27 -1.24 47 0 30 0
17APR26 60.00 C 0.00 0.00 0.00 2.01 -1.07 37 0 10 0
17APR26 62.50 C 0.53 0.57 0.41 0.56 -0.55 35 608 540 +488
17APR26 65.00 C 0.10 0.10 0.08 0.18 -0.10 43 262 770 +192
17APR26 67.50 C 0.05 0.05 0.05 0.06 +0.01 50 2 241 -2
17APR26 70.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 40 0
17APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 68 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
17APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
17APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
17APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 18.68 - 0 0 0 -
24APR26 44.00 C 0.00 0.00 0.00 17.69 - 73 0 0 -
24APR26 45.00 C 0.00 0.00 0.00 16.68 - 0 0 0 -
24APR26 46.00 C 0.00 0.00 0.00 15.68 - 0 0 0 -
24APR26 47.00 C 0.00 0.00 0.00 14.68 - 0 0 0 -
24APR26 48.00 C 0.00 0.00 0.00 13.68 - 0 0 0 -
24APR26 49.00 C 0.00 0.00 0.00 12.69 - 49 0 0 -
24APR26 50.00 C 0.00 0.00 0.00 11.69 - 44 0 0 -
24APR26 52.50 C 0.00 0.00 0.00 9.20 - 39 0 0 -
24APR26 55.00 C 0.00 0.00 0.00 6.74 - 36 0 0 -
24APR26 57.50 C 4.33 4.33 4.33 4.42 - 35 17 17 -
24APR26 60.00 C 0.00 0.00 0.00 2.35 - 31 0 0 -
24APR26 62.50 C 1.02 1.02 0.91 1.03 - 32 54 54 -
24APR26 65.00 C 0.34 0.34 0.31 0.39 - 34 222 222 -
24APR26 67.50 C 0.14 0.14 0.11 0.16 - 37 33 33 -
24APR26 70.00 C 0.00 0.00 0.00 0.06 - 39 0 0 -
24APR26 72.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
24APR26 75.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
24APR26 77.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
24APR26 80.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
24APR26 82.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
24APR26 85.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
24APR26 87.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
24APR26 90.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
24APR26 92.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 20.69 -1.39 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.69 -1.46 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.69 -1.48 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 17.70 -1.38 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.70 -1.45 52 0 32 0
29APR26 46.00 C 15.44 15.44 15.44 15.71 -1.44 56 1 257 +1
29APR26 47.00 C 14.50 14.50 14.44 14.72 -1.49 55 105 611 +105
29APR26 48.00 C 0.00 0.00 0.00 13.70 -1.46 35 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 12.77 -1.44 57 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 11.71 -1.52 39 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 9.25 -1.44 39 0 137 0
29APR26 55.00 C 0.00 0.00 0.00 6.85 -1.30 37 0 1,100 0
29APR26 57.50 C 4.55 4.55 4.33 4.62 -0.95 35 667 2,987 +549
29APR26 60.00 C 2.50 2.65 2.50 2.64 -0.92 32 226 8,171 -99
29APR26 62.50 C 1.32 1.34 1.24 1.34 -0.59 32 135 6,991 -32
29APR26 65.00 C 0.63 0.64 0.53 0.66 -0.35 35 279 23,868 -185
29APR26 67.50 C 0.24 0.27 0.24 0.35 -0.16 38 88 11,699 -6
29APR26 70.00 C 0.13 0.14 0.13 0.19 -0.06 41 90 21,215 -90
29APR26 72.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 2,646 0
29APR26 75.00 C 0.04 0.04 0.04 0.07 0.00 48 330 11,098 +330
29APR26 77.50 C 0.00 0.00 0.00 0.04 0.00 50 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 2,182 0
29APR26 82.50 C 0.01 0.01 0.01 0.02 +0.01 56 840 1,134 +840
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 607 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 21.36 -0.87 85 0 46 0
28MAY26 42.00 C 0.00 0.00 0.00 19.69 -1.55 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.69 -1.48 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.70 -1.54 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.75 -1.40 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.71 -1.57 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.83 -1.38 36 0 0 0
28MAY26 48.00 C 13.59 13.59 13.59 13.70 -1.58 0 61 61 +31
28MAY26 49.00 C 0.00 0.00 0.00 12.77 -1.66 0 0 30 0
28MAY26 50.00 C 11.71 11.71 11.71 11.89 -1.47 33 2 50 +2
28MAY26 52.50 C 0.00 0.00 0.00 9.89 -1.09 42 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 7.55 -0.79 36 1 601 +1
28MAY26 57.50 C 5.43 5.43 5.43 5.37 -0.87 32 30 1,220 0
28MAY26 60.00 C 3.66 3.68 3.66 3.61 -0.80 30 162 1,863 +1
28MAY26 62.50 C 2.22 2.35 2.22 2.37 -0.57 31 188 3,120 +162
28MAY26 65.00 C 1.32 1.41 1.32 1.43 -0.43 30 178 4,389 +169
28MAY26 67.50 C 0.84 0.88 0.81 0.84 -0.32 31 32 1,744 0
28MAY26 70.00 C 0.47 0.47 0.47 0.50 -0.19 31 36 3,009 +24
28MAY26 72.50 C 0.33 0.33 0.33 0.29 -0.14 32 16 3,272 0
28MAY26 75.00 C 0.20 0.20 0.20 0.16 -0.08 33 25 2,254 0
28MAY26 77.50 C 0.15 0.15 0.15 0.09 -0.05 33 30 1,436 +30
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 270 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 221 0
28MAY26 87.50 C 0.06 0.06 0.06 0.01 -0.01 36 30 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 27.65 -1.36 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.70 -1.31 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.66 -1.35 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.65 -1.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.67 -1.36 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.72 -1.31 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.72 -1.32 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.36 -0.87 76 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.74 -1.50 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.74 -1.43 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.75 -1.49 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.75 -1.40 0 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.91 -1.37 42 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.83 -1.40 33 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 14.01 -1.27 41 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 13.02 -1.41 39 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.90 -1.46 31 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 9.89 -1.09 38 0 5,397 0
29JUN26 55.00 C 0.00 0.00 0.00 7.56 -0.92 33 0 8,860 0
29JUN26 57.50 C 5.56 5.56 5.56 5.79 -1.01 34 30 3,615 0
29JUN26 60.00 C 4.13 4.13 3.96 3.94 -0.71 31 163 12,818 +161
29JUN26 62.50 C 2.60 2.67 2.60 2.71 -0.57 31 207 14,595 +161
29JUN26 65.00 C 1.67 1.74 1.67 1.75 -0.49 30 196 14,101 0
29JUN26 67.50 C 1.15 1.15 1.12 1.08 -0.41 30 212 4,103 +163
29JUN26 70.00 C 0.75 0.75 0.75 0.64 -0.32 30 170 5,727 0
29JUN26 72.50 C 0.54 0.54 0.50 0.36 -0.24 29 13 3,516 +10
29JUN26 75.00 C 0.40 0.40 0.40 0.20 -0.17 29 2 9,198 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.11 -0.11 29 0 8,164 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.07 29 0 4,259 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,794 0
29JUN26 102.50 C 0.06 0.06 0.06 0.01 0.00 41 2 88 -2
30JUL26 42.00 C 0.00 0.00 0.00 19.74 -1.50 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.74 -1.43 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.75 -1.49 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.75 -1.40 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.91 -1.37 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.83 -1.40 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.01 -1.27 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.02 -1.41 36 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.03 -1.33 33 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.89 -1.14 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.74 -0.99 32 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.00 -0.83 32 0 219 0
30JUL26 60.00 C 4.34 4.34 4.34 4.47 -0.67 32 22 353 0
30JUL26 62.50 C 3.20 3.20 3.16 3.25 -0.55 31 52 396 +2
30JUL26 65.00 C 0.00 0.00 0.00 2.33 -0.45 31 0 392 0
30JUL26 67.50 C 0.00 0.00 0.00 1.65 -0.36 31 0 340 0
30JUL26 70.00 C 0.00 0.00 0.00 1.16 -0.26 31 0 76 0
30JUL26 72.50 C 0.86 0.86 0.86 0.80 -0.19 31 1 405 +1
30JUL26 75.00 C 0.66 0.66 0.66 0.55 -0.13 31 3 291 0
30JUL26 77.50 C 0.52 0.52 0.52 0.37 -0.09 31 3 262 -3
30JUL26 80.00 C 0.00 0.00 0.00 0.25 -0.05 31 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 7 0
30JUL26 85.00 C 0.27 0.27 0.27 0.11 -0.02 32 60 65 +60
30JUL26 87.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.72 -1.32 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.72 -1.33 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.36 -0.87 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.74 -1.50 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.77 -1.40 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.75 -1.49 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.75 -1.40 0 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.91 -1.37 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.98 -1.25 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 14.02 -1.26 33 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 13.12 -1.31 33 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 12.33 -1.03 34 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.99 -1.29 30 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.73 -0.61 35 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 6.74 -0.92 32 0 1,410 0
29SEP26 60.00 C 0.00 0.00 0.00 5.38 -0.64 31 0 3,829 0
29SEP26 62.50 C 0.00 0.00 0.00 4.28 -0.53 31 0 3,417 0
29SEP26 65.00 C 3.25 3.25 3.25 3.43 -0.43 32 100 5,886 +100
29SEP26 67.50 C 2.59 2.59 2.59 2.75 -0.33 32 19 5,727 0
29SEP26 70.00 C 2.01 2.04 2.01 2.19 -0.25 32 367 3,586 +26
29SEP26 72.50 C 0.00 0.00 0.00 1.72 -0.20 33 0 5,277 0
29SEP26 75.00 C 1.24 1.24 1.24 1.35 -0.17 33 5 4,478 -5
29SEP26 77.50 C 0.00 0.00 0.00 1.07 -0.12 33 0 713 0
29SEP26 80.00 C 0.77 0.82 0.77 0.84 -0.12 33 5 3,340 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.69 -0.07 34 0 750 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 1,204 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.03 34 0 462 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 -0.01 35 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 0.00 35 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 0.00 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 0.00 36 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 21.36 -0.87 46 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.75 -1.49 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.78 -1.39 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.85 -1.39 29 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.95 -1.27 31 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 16.05 -1.27 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.17 -1.25 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.26 -1.17 31 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.39 -1.32 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.73 -1.16 31 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.03 -0.84 32 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.26 -0.74 31 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 7.80 -0.93 31 0 1,533 0
30DEC26 60.00 C 6.34 6.34 6.34 6.59 -0.64 31 1 971 +1
30DEC26 62.50 C 0.00 0.00 0.00 5.55 -0.59 31 0 1,709 0
30DEC26 65.00 C 0.00 0.00 0.00 4.71 -0.47 31 0 5,836 0
30DEC26 67.50 C 0.00 0.00 0.00 3.97 -0.44 32 6 2,395 -6
30DEC26 70.00 C 0.00 0.00 0.00 3.33 -0.45 32 0 3,240 0
30DEC26 72.50 C 0.00 0.00 0.00 2.82 -0.40 32 0 2,664 0
30DEC26 75.00 C 2.13 2.21 2.12 2.35 -0.42 32 16 4,237 +10
30DEC26 77.50 C 0.00 0.00 0.00 2.00 -0.36 33 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.67 -0.37 33 0 1,064 0
30DEC26 82.50 C 1.30 1.30 1.30 1.41 -0.34 33 3 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.18 -0.34 33 0 608 0
30DEC26 87.50 C 0.00 0.00 0.00 1.01 -0.29 34 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 0.88 -0.27 34 0 272 0
30DEC26 92.50 C 0.00 0.00 0.00 0.74 -0.29 34 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.64 -0.23 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.22 35 0 510 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.21 35 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.39 -0.21 35 0 99 0
30MAR27 41.00 C 0.00 0.00 0.00 21.36 -0.87 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.87 -1.76 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.96 -1.29 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.10 -1.27 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.26 -1.23 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.44 -1.22 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.66 -1.18 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.88 -1.18 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.02 -1.04 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 13.43 -0.93 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.92 -0.59 32 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.47 -0.73 32 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 8.86 -0.95 30 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 7.70 -0.63 31 0 3,437 0
30MAR27 62.50 C 0.00 0.00 0.00 6.64 -0.63 31 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.77 -0.54 31 0 1,813 0
30MAR27 67.50 C 0.00 0.00 0.00 4.97 -0.52 31 0 32 0
30MAR27 70.00 C 0.00 0.00 0.00 4.33 -0.41 31 0 372 0
30MAR27 72.50 C 0.00 0.00 0.00 3.72 -0.38 32 0 4,095 0
30MAR27 75.00 C 3.08 3.10 3.08 3.24 -0.31 32 8 1,070 +8
30MAR27 77.50 C 2.59 2.59 2.59 2.77 -0.28 32 170 3,046 0
30MAR27 80.00 C 0.00 0.00 0.00 2.42 -0.23 32 0 1,097 0
30MAR27 82.50 C 0.00 0.00 0.00 2.07 -0.22 32 0 2,067 0
30MAR27 85.00 C 0.00 0.00 0.00 1.81 -0.14 32 0 9 0
30MAR27 87.50 C 0.00 0.00 0.00 1.56 -0.20 33 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 1.38 -0.12 33 0 320 0
30MAR27 92.50 C 0.00 0.00 0.00 1.24 -0.05 33 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.04 -0.06 33 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.92 -0.03 34 0 66 0
TOTAL CALL 6,586 378,259 +3,201
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 109 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 102 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 95 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 87 0 0 0
17APR26 50.00 P 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
17APR26 52.50 P 0.00 0.00 0.00 0.01 -0.09 64 0 0 0
17APR26 55.00 P 0.00 0.00 0.00 0.01 -0.14 47 0 20 0
17APR26 57.50 P 0.08 0.11 0.07 0.06 -0.16 41 159 371 +46
17APR26 60.00 P 0.40 0.53 0.39 0.35 -0.04 37 1,883 1,923 +1,643
17APR26 62.50 P 1.60 1.75 1.33 1.45 +0.57 37 115 497 +90
17APR26 65.00 P 3.92 3.92 3.78 3.41 +0.95 34 60 127 +30
17APR26 67.50 P 0.00 0.00 0.00 5.91 +1.03 52 0 29 0
17APR26 70.00 P 0.00 0.00 0.00 8.37 +1.12 58 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 11.05 +1.30 103 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 13.68 +1.43 133 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 16.18 +1.43 149 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 18.51 +1.26 142 0 0 0
17APR26 82.50 P 0.00 0.00 0.00 20.97 +1.22 149 0 0 0
17APR26 85.00 P 0.00 0.00 0.00 23.50 +1.25 167 0 0 0
17APR26 87.50 P 0.00 0.00 0.00 26.24 +1.49 213 0 0 0
17APR26 90.00 P 0.00 0.00 0.00 28.63 +1.38 211 0 0 0
17APR26 92.50 P 0.00 0.00 0.00 31.04 +1.29 209 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
24APR26 44.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
24APR26 45.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
24APR26 46.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
24APR26 47.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
24APR26 48.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
24APR26 49.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
24APR26 50.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
24APR26 52.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
24APR26 55.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
24APR26 57.50 P 0.33 0.33 0.27 0.24 - 35 39 39 -
24APR26 60.00 P 0.90 0.91 0.83 0.71 - 33 55 50 -
24APR26 62.50 P 2.10 2.10 2.10 1.79 - 31 1 1 -
24APR26 65.00 P 3.94 3.94 3.94 3.68 - 33 30 30 -
24APR26 67.50 P 0.00 0.00 0.00 5.98 - 37 0 0 -
24APR26 70.00 P 0.00 0.00 0.00 8.39 - 40 0 0 -
24APR26 72.50 P 0.00 0.00 0.00 11.05 - 63 0 0 -
24APR26 75.00 P 0.00 0.00 0.00 13.68 - 81 0 0 -
24APR26 77.50 P 0.00 0.00 0.00 16.18 - 91 0 0 -
24APR26 80.00 P 0.00 0.00 0.00 18.51 - 88 0 0 -
24APR26 82.50 P 0.00 0.00 0.00 21.01 - 96 0 0 -
24APR26 85.00 P 0.00 0.00 0.00 23.51 - 104 0 0 -
24APR26 87.50 P 0.00 0.00 0.00 26.24 - 130 0 0 -
24APR26 90.00 P 0.00 0.00 0.00 28.63 - 129 0 0 -
24APR26 92.50 P 0.00 0.00 0.00 31.04 - 128 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.05 40 0 2,348 0
29APR26 55.00 P 0.21 0.21 0.17 0.15 -0.03 37 4 5,602 -2
29APR26 57.50 P 0.47 0.52 0.41 0.41 +0.01 35 204 5,242 +6
29APR26 60.00 P 0.80 1.14 0.80 0.98 +0.16 33 223 10,696 -43
29APR26 62.50 P 2.22 2.46 2.17 2.09 +0.41 32 630 5,681 +5
29APR26 65.00 P 4.00 4.25 3.85 3.97 +0.84 35 515 17,340 +78
29APR26 67.50 P 0.00 0.00 0.00 6.16 +0.92 38 0 3,747 0
29APR26 70.00 P 0.00 0.00 0.00 8.50 +1.05 42 0 7,961 0
29APR26 72.50 P 0.00 0.00 0.00 11.05 +0.93 53 0 2,078 -71
29APR26 75.00 P 0.00 0.00 0.00 13.79 +1.52 72 0 3,394 0
29APR26 77.50 P 0.00 0.00 0.00 16.18 +1.43 76 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.60 +1.35 79 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.03 +1.20 82 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.51 +1.26 87 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.24 +1.49 108 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.63 +1.38 108 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.20 +1.36 119 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.53 +1.19 112 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.88 +1.04 98 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.54 +1.20 124 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.03 +1.19 128 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 0.00 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 317 0
28MAY26 48.00 P 0.11 0.11 0.11 0.07 -0.02 37 5 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 1,241 0
28MAY26 50.00 P 0.00 0.00 0.00 0.14 0.00 36 0 1,187 0
28MAY26 52.50 P 0.38 0.38 0.34 0.31 +0.03 35 93 2,737 -24
28MAY26 55.00 P 0.63 0.69 0.63 0.58 +0.05 33 39 3,912 +19
28MAY26 57.50 P 1.19 1.22 1.05 1.06 +0.13 32 262 3,620 +69
28MAY26 60.00 P 1.97 2.03 1.85 1.83 +0.28 30 190 4,291 +171
28MAY26 62.50 P 3.13 3.25 3.03 2.97 +0.41 29 58 2,173 -13
28MAY26 65.00 P 4.88 4.96 4.88 4.65 +0.67 31 89 1,524 +4
28MAY26 67.50 P 0.00 0.00 0.00 6.48 +0.67 30 0 1,915 0
28MAY26 70.00 P 0.00 0.00 0.00 8.66 +0.69 30 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 11.05 +0.93 33 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 13.79 +1.25 45 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.18 +1.40 47 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.60 +1.35 50 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 21.03 +1.20 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.51 +1.26 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.24 +1.49 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.63 +1.38 67 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.20 +1.36 74 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.53 +1.19 70 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.96 +1.12 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.54 +1.20 78 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.03 +1.19 80 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 -0.04 37 0 4,931 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 -0.04 37 0 24,250 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 -0.04 36 0 3,185 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 -0.05 36 0 3,084 0
29JUN26 49.00 P 0.48 0.48 0.48 0.46 -0.04 35 10 2,045 +10
29JUN26 50.00 P 0.00 0.00 0.00 0.58 -0.03 35 0 27,997 0
29JUN26 52.50 P 1.00 1.00 0.91 0.96 +0.01 34 209 7,504 +159
29JUN26 55.00 P 1.53 1.57 1.43 1.54 +0.12 32 200 11,818 +34
29JUN26 57.50 P 2.42 2.43 2.21 2.32 +0.23 31 214 9,597 +150
29JUN26 60.00 P 3.45 3.45 3.39 3.36 +0.38 30 221 13,208 +195
29JUN26 62.50 P 5.05 5.05 4.80 4.71 +0.51 29 192 11,366 +171
29JUN26 65.00 P 0.00 0.00 0.00 6.54 +0.73 30 0 8,728 0
29JUN26 67.50 P 0.00 0.00 0.00 8.24 +0.51 26 0 2,207 0
29JUN26 70.00 P 0.00 0.00 0.00 10.62 +0.85 29 0 4,235 0
29JUN26 72.50 P 0.00 0.00 0.00 13.03 +1.11 32 0 663 0
29JUN26 75.00 P 0.00 0.00 0.00 15.46 +1.47 35 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 17.75 +1.14 33 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.19 +0.76 34 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.65 +1.09 35 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 24.99 +1.31 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.70 +1.18 44 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.10 +1.45 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.54 +1.32 37 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.02 +1.32 34 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.55 +1.36 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.00 +1.33 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 42.53 +1.36 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.21 0.00 35 0 100 0
30JUL26 45.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 209 0
30JUL26 46.00 P 0.00 0.00 0.00 0.35 +0.01 34 0 202 0
30JUL26 47.00 P 0.00 0.00 0.00 0.45 +0.02 34 0 220 0
30JUL26 48.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 42 0
30JUL26 49.00 P 0.00 0.00 0.00 0.69 +0.06 34 0 249 0
30JUL26 50.00 P 0.00 0.00 0.00 0.85 +0.10 33 0 195 0
30JUL26 52.50 P 1.37 1.37 1.37 1.30 +0.14 32 3 324 0
30JUL26 55.00 P 1.98 1.98 1.92 1.95 +0.19 31 172 539 +170
30JUL26 57.50 P 2.90 2.90 2.90 2.81 +0.28 31 160 725 +160
30JUL26 60.00 P 0.00 0.00 0.00 3.92 +0.40 30 0 321 0
30JUL26 62.50 P 5.48 5.48 5.48 5.30 +0.48 29 2 105 +2
30JUL26 65.00 P 7.30 7.30 7.01 7.01 +0.64 30 196 661 +196
30JUL26 67.50 P 0.00 0.00 0.00 9.01 +0.85 31 0 1,680 0
30JUL26 70.00 P 0.00 0.00 0.00 11.06 +0.88 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.18 +1.04 30 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.46 +0.81 30 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 17.90 +1.23 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.32 +0.89 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.74 +1.18 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.16 +1.29 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.70 +1.18 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.11 +1.35 37 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 32.60 +1.37 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 0.00 35 0 3,068 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 1,113 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 502 0
29SEP26 42.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 1,491 0
29SEP26 43.00 P 0.00 0.00 0.00 0.41 +0.03 34 0 1,393 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.04 34 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 +0.04 34 0 4,977 0
29SEP26 46.00 P 0.00 0.00 0.00 0.77 +0.07 34 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.92 +0.08 34 0 992 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 +0.11 34 0 1,737 0
29SEP26 49.00 P 1.46 1.46 1.46 1.30 +0.12 34 170 2,152 +170
29SEP26 50.00 P 0.00 0.00 0.00 1.53 +0.16 34 0 24,326 0
29SEP26 52.50 P 0.00 0.00 0.00 2.21 +0.23 34 0 6,494 0
29SEP26 55.00 P 3.16 3.16 3.16 3.07 +0.31 34 1 13,641 +1
29SEP26 57.50 P 4.21 4.28 4.21 4.08 +0.36 33 181 8,215 +21
29SEP26 60.00 P 5.38 5.38 5.38 5.32 +0.46 33 524 6,132 +26
29SEP26 62.50 P 6.93 6.93 6.93 6.77 +0.58 33 1 11,565 0
29SEP26 65.00 P 8.58 8.58 8.58 8.43 +0.64 34 28 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.21 +0.66 34 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.21 +0.98 35 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.29 +1.06 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.23 +0.77 34 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.74 +1.06 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.61 +0.66 33 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 23.35 +1.17 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.47 +0.96 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.11 +1.19 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.52 +1.20 41 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.96 +1.25 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.39 +1.26 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.83 +1.27 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.30 +1.30 45 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.71 +1.27 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.50 +0.10 33 0 760 0
30DEC26 42.00 P 0.00 0.00 0.00 0.61 +0.11 33 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.73 +0.12 32 0 105 0
30DEC26 44.00 P 1.20 1.20 1.20 0.89 +0.18 33 2 727 +2
30DEC26 45.00 P 0.00 0.00 0.00 1.04 +0.15 33 0 523 0
30DEC26 46.00 P 0.00 0.00 0.00 1.23 +0.19 32 0 116 0
30DEC26 47.00 P 0.00 0.00 0.00 1.44 +0.20 33 0 442 0
30DEC26 48.00 P 0.00 0.00 0.00 1.66 +0.21 32 0 753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.93 +0.26 33 0 1,383 0
30DEC26 50.00 P 0.00 0.00 0.00 2.20 +0.26 33 0 1,464 0
30DEC26 52.50 P 0.00 0.00 0.00 3.01 +0.32 33 0 7,651 0
30DEC26 55.00 P 4.20 4.20 4.20 3.98 +0.39 33 1 4,560 0
30DEC26 57.50 P 0.00 0.00 0.00 5.11 +0.46 33 0 3,223 0
30DEC26 60.00 P 0.00 0.00 0.00 6.39 +0.48 33 0 2,205 0
30DEC26 62.50 P 0.00 0.00 0.00 7.84 +0.52 33 0 2,949 0
30DEC26 65.00 P 0.00 0.00 0.00 9.45 +0.59 33 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 11.30 +0.71 34 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 13.14 +0.62 34 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.83 +0.33 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.17 +0.82 35 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 19.31 +0.87 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.64 +1.51 37 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 23.78 +1.09 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.19 +1.23 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.53 +1.27 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.89 +1.28 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.20 +1.23 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.60 +1.25 40 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.01 +1.26 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.44 +1.28 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.87 +1.29 42 0 0 0
30MAR27 41.00 P 1.19 1.19 1.19 0.82 +0.16 32 2 209 +2
30MAR27 42.00 P 0.00 0.00 0.00 0.98 +0.20 32 0 2 0
30MAR27 43.00 P 1.45 1.47 1.45 1.14 +0.20 32 12 58 +12
30MAR27 44.00 P 0.00 0.00 0.00 1.33 +0.23 32 0 37 0
30MAR27 45.00 P 1.85 1.85 1.85 1.53 +0.24 32 1 71 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.74 +0.24 32 0 23 0
30MAR27 47.00 P 0.00 0.00 0.00 2.00 +0.28 32 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 2.27 +0.30 32 0 59 0
30MAR27 49.00 P 2.80 2.80 2.80 2.54 +0.29 32 4 2,020 +4
30MAR27 50.00 P 0.00 0.00 0.00 2.86 +0.33 32 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.72 +0.34 32 0 786 0
30MAR27 55.00 P 0.00 0.00 0.00 4.76 +0.39 32 0 915 0
30MAR27 57.50 P 0.00 0.00 0.00 5.94 +0.46 32 0 632 0
30MAR27 60.00 P 0.00 0.00 0.00 7.22 +0.45 32 0 3,846 0
30MAR27 62.50 P 0.00 0.00 0.00 8.64 +0.49 32 0 401 0
30MAR27 65.00 P 0.00 0.00 0.00 10.21 +0.60 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.98 +0.66 33 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.51 +0.43 32 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.86 +1.15 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.48 +0.55 33 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 19.81 +0.85 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.95 +0.89 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.17 +0.94 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.38 +0.89 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.67 +1.12 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.03 +1.18 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.38 +1.20 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.74 +1.21 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.13 +1.23 38 0 0 0
TOTAL PUT 7,160 422,069 +3,494
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$ 10.97
29APR26 5.00 C 0.00 0.00 0.00 6.01 +0.20 199 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.79 +0.24 210 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.48 +0.17 132 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.24 +0.18 144 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.99 +0.18 135 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.76 +0.20 147 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.47 +0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.98 +0.17 84 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.75 +0.19 105 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.48 +0.17 71 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.25 +0.19 90 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.98 +0.17 58 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.72 +0.16 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.50 +0.19 68 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.27 +0.21 71 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 1.98 +0.17 34 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.73 +0.16 29 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.53 +0.20 52 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 1.25 +0.15 36 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 1.03 +0.16 38 0 799 0
29APR26 10.50 C 0.56 0.60 0.54 0.60 +0.10 33 3 4,902 0
29APR26 11.00 C 0.29 0.34 0.29 0.31 +0.06 34 508 3,601 -36
29APR26 11.50 C 0.14 0.14 0.13 0.14 +0.03 36 242 1,649 +170
29APR26 12.00 C 0.07 0.08 0.06 0.05 +0.01 35 66 1,493 -1
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1,717 0
29APR26 13.00 C 0.03 0.03 0.03 0.01 0.00 41 50 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 5.01 +0.19 87 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.76 +0.19 81 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.48 +0.16 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.23 +0.17 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.75 +0.19 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.48 +0.17 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.25 +0.19 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.98 +0.17 0 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.75 +0.16 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.53 +0.22 45 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.27 +0.18 38 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.02 +0.16 34 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.78 +0.15 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.56 +0.14 33 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.32 +0.15 30 0 646 0
28MAY26 10.00 C 1.14 1.14 1.14 1.15 +0.15 34 1 1,758 0
28MAY26 10.50 C 0.77 0.77 0.75 0.78 +0.10 32 31 1,910 -31
28MAY26 11.00 C 0.52 0.52 0.48 0.51 +0.08 33 150 8,598 +120
28MAY26 11.50 C 0.31 0.35 0.31 0.32 +0.05 33 131 6,317 +23
28MAY26 12.00 C 0.22 0.22 0.21 0.18 +0.03 33 400 1,456 -95
28MAY26 12.50 C 0.12 0.12 0.12 0.10 +0.02 33 3 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 40 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 6.62 +0.20 113 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.52 +0.20 110 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.42 +0.22 107 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.34 +0.24 114 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.22 +0.22 102 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.13 +0.21 104 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.03 +0.22 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.79 +0.22 99 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.55 +0.22 96 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.29 +0.21 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.05 +0.23 85 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.80 +0.23 80 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.53 +0.21 69 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.31 +0.25 73 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.04 +0.22 62 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 +0.22 58 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.50 +0.16 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.27 +0.18 43 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.08 +0.22 53 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.81 +0.22 46 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.57 +0.23 43 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.29 +0.16 34 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.07 +0.19 35 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.84 +0.16 34 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.65 +0.17 36 0 2,656 0
29JUN26 9.75 C 0.00 0.00 0.00 1.44 +0.16 35 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.22 +0.13 32 0 6,274 0
29JUN26 10.50 C 0.84 0.84 0.84 0.89 +0.10 33 30 4,007 +30
29JUN26 11.00 C 0.00 0.00 0.00 0.63 +0.08 33 0 2,575 0
29JUN26 11.50 C 0.42 0.42 0.41 0.43 +0.06 33 70 1,553 +60
29JUN26 12.00 C 0.32 0.32 0.32 0.28 +0.04 33 1 1,218 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 600 0
29JUN26 13.00 C 0.16 0.16 0.16 0.11 +0.02 33 20 1,980 0
29JUN26 13.50 C 0.12 0.12 0.12 0.07 +0.02 34 66 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 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 35 0 61 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.80 +0.23 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.55 +0.21 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.32 +0.23 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.08 +0.22 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.81 +0.22 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.59 +0.23 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.35 +0.21 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.12 +0.20 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.90 +0.19 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.65 +0.16 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.45 +0.13 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.26 +0.12 32 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.96 +0.11 32 0 740 0
30JUL26 11.00 C 0.71 0.71 0.69 0.71 +0.08 33 60 236 +60
30JUL26 11.50 C 0.00 0.00 0.00 0.51 +0.06 33 0 35 0
30JUL26 12.00 C 0.36 0.36 0.36 0.36 +0.05 33 10 762 +10
30JUL26 12.50 C 0.30 0.30 0.30 0.24 +0.03 32 30 30 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 60 0
30JUL26 13.50 C 0.17 0.17 0.17 0.11 +0.02 33 30 240 +30
30JUL26 14.00 C 0.13 0.13 0.13 0.07 +0.01 32 30 160 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.42 +0.20 83 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.34 +0.24 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.22 +0.22 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.13 +0.21 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.03 +0.22 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.79 +0.22 76 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.55 +0.22 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.29 +0.21 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.05 +0.23 65 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.80 +0.23 61 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.53 +0.21 53 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.31 +0.25 56 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.04 +0.22 48 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.80 +0.23 47 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.55 +0.21 43 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.32 +0.23 43 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 3.08 +0.22 41 0 2,906 0
29SEP26 8.25 C 2.76 2.76 2.76 2.81 +0.18 35 1 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.59 +0.21 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.35 +0.16 33 0 4,565 0
29SEP26 9.00 C 2.14 2.14 2.14 2.15 +0.19 34 1 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.90 +0.13 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 +0.13 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 +0.12 34 0 705 0
29SEP26 10.00 C 1.35 1.35 1.35 1.41 +0.11 33 1 2,690 +1
29SEP26 10.50 C 0.00 0.00 0.00 1.13 +0.09 33 0 4,927 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 +0.09 33 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 +0.07 34 0 2,799 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 +0.06 34 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 +0.04 34 0 132 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.03 34 0 110 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 +0.02 34 0 158 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 320 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 +0.02 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.03 +0.22 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.79 +0.22 64 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.55 +0.22 61 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.29 +0.21 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.05 +0.22 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.80 +0.23 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.53 +0.21 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.31 +0.25 46 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.04 +0.22 40 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.80 +0.23 39 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.60 +0.26 41 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.32 +0.23 35 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.08 +0.22 34 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.82 +0.19 30 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.60 +0.18 30 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.38 +0.15 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.18 +0.13 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 +0.05 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.10 31 0 865 0
30DEC26 9.75 C 1.62 1.63 1.62 1.73 +0.09 31 15 491 -15
30DEC26 10.00 C 1.46 1.47 1.46 1.54 +0.09 30 15 4,350 +10
30DEC26 10.50 C 0.00 0.00 0.00 1.28 +0.07 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.06 30 0 854 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 +0.05 31 0 885 0
30DEC26 12.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.57 +0.03 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.47 +0.03 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.02 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.01 32 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 0.00 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.53 +0.21 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.31 +0.25 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.04 +0.22 35 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.80 +0.22 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.60 +0.26 35 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.32 +0.20 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.08 +0.20 29 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.86 +0.18 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.65 +0.15 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.47 +0.14 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.30 +0.07 29 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.14 +0.07 29 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.98 +0.12 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 +0.12 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 +0.12 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 +0.11 30 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.09 30 600 1,079 +600
30MAR27 11.50 C 0.00 0.00 0.00 1.05 +0.08 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 +0.07 30 0 518 0
30MAR27 12.50 C 0.71 0.71 0.71 0.74 +0.07 30 2,010 2,050 +1,975
30MAR27 13.00 C 0.57 0.57 0.57 0.62 +0.06 30 10 50 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.05 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 +0.03 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 +0.04 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.02 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
TOTAL CALL 4,585 197,324 +2,981
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 705 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,160 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 828 0
29APR26 10.00 P 0.05 0.05 0.05 0.04 -0.03 35 1 2,512 0
29APR26 10.50 P 0.15 0.15 0.11 0.13 -0.06 35 279 2,014 +98
29APR26 11.00 P 0.34 0.37 0.30 0.33 -0.12 34 377 2,125 +184
29APR26 11.50 P 0.00 0.00 0.00 0.67 -0.14 37 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.09 -0.17 39 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.54 -0.16 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.04 -0.21 45 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.55 -0.20 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.05 -0.15 66 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.55 -0.15 74 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.05 -0.15 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.54 -0.21 81 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.04 -0.18 87 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.54 -0.21 93 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.03 -0.22 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 4,876 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 1,256 0
28MAY26 9.50 P 0.07 0.07 0.07 0.06 -0.02 33 10 1,227 +10
28MAY26 9.75 P 0.10 0.10 0.10 0.10 -0.02 33 63 1,751 -3
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 2,030 0
28MAY26 10.50 P 0.31 0.31 0.27 0.28 -0.06 32 347 2,929 +8
28MAY26 11.00 P 0.55 0.55 0.55 0.51 -0.10 33 1 936 0
28MAY26 11.50 P 0.00 0.00 0.00 0.82 -0.13 33 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.21 -0.14 35 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.62 -0.18 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.07 -0.20 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.58 -0.17 43 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.05 -0.20 42 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.55 -0.19 47 0 73 0
28MAY26 15.00 P 0.00 0.00 0.00 4.05 -0.19 51 0 60 0
28MAY26 15.50 P 0.00 0.00 0.00 4.54 -0.21 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.04 -0.18 56 0 24 0
28MAY26 16.50 P 0.00 0.00 0.00 5.55 -0.20 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.05 -0.20 68 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 3,181 0
29JUN26 8.50 P 0.05 0.05 0.05 0.04 -0.02 33 100 6,611 +100
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.01 34 0 1,803 0
29JUN26 9.00 P 0.10 0.10 0.10 0.10 -0.01 34 76 3,256 +75
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.03 33 0 754 0
29JUN26 9.50 P 0.18 0.18 0.18 0.18 -0.03 33 30 1,704 +30
29JUN26 9.75 P 0.25 0.25 0.24 0.24 -0.05 32 155 2,708 +90
29JUN26 10.00 P 0.34 0.34 0.34 0.32 -0.05 32 30 1,884 0
29JUN26 10.50 P 0.56 0.56 0.50 0.52 -0.07 32 65 1,116 +30
29JUN26 11.00 P 0.84 0.85 0.84 0.79 -0.10 32 60 1,054 -30
29JUN26 11.50 P 1.12 1.12 1.12 1.12 -0.13 33 60 877 +60
29JUN26 12.00 P 0.00 0.00 0.00 1.49 -0.13 33 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 1.94 -0.17 36 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.41 -0.14 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.86 -0.19 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.34 -0.15 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.80 -0.17 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 -0.16 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.78 -0.16 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.29 -0.14 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.76 -0.17 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.25 -0.16 45 0 0 0
30JUL26 7.25 P 0.03 0.03 0.03 0.01 0.00 34 150 300 +150
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
30JUL26 9.00 P 0.15 0.15 0.14 0.14 -0.03 32 120 203 +90
30JUL26 9.25 P 0.19 0.19 0.19 0.19 -0.03 32 30 80 +30
30JUL26 9.50 P 0.00 0.00 0.00 0.25 -0.04 32 0 53 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.05 32 0 40 0
30JUL26 10.00 P 0.00 0.00 0.00 0.40 -0.06 32 0 21 0
30JUL26 10.50 P 0.00 0.00 0.00 0.61 -0.08 31 0 62 0
30JUL26 11.00 P 0.90 0.90 0.90 0.88 -0.10 32 1 210 0
30JUL26 11.50 P 0.00 0.00 0.00 1.21 -0.11 32 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.62 -0.08 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.00 -0.15 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.41 -0.21 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.86 -0.22 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.34 -0.20 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.80 -0.23 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.29 -0.19 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.78 -0.21 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.29 -0.16 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.76 -0.19 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.25 -0.19 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 2,509 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.02 35 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 1,504 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 7,541 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.03 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.04 35 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 -0.05 35 0 982 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.06 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.06 35 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 0.88 -0.08 35 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 -0.09 35 0 1,770 0
29SEP26 11.50 P 1.57 1.57 1.57 1.48 -0.10 36 30 499 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 -0.11 36 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 -0.13 37 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.62 -0.14 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.05 -0.15 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 -0.15 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 -0.16 41 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 -0.16 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 -0.16 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 -0.16 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 -0.16 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.44 -0.17 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 405 0
30DEC26 7.00 P 0.09 0.09 0.09 0.05 -0.02 31 25 346 -23
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 70 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 32 0 52 0
30DEC26 8.00 P 0.20 0.23 0.20 0.16 -0.03 31 6 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.03 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.04 32 0 308 0
30DEC26 8.75 P 0.38 0.38 0.38 0.32 -0.05 32 80 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.05 32 0 3,194 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.06 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 -0.07 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 -0.08 32 0 484 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 -0.09 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 -0.09 32 0 144 0
30DEC26 11.00 P 1.37 1.37 1.37 1.27 -0.11 32 10 677 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.12 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.93 -0.13 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 -0.14 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.70 -0.15 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 -0.16 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.16 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.02 -0.16 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 -0.16 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.96 -0.17 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.45 -0.17 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.95 -0.17 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.45 -0.17 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.01 31 0 32 0
30MAR27 8.00 P 0.24 0.24 0.24 0.23 -0.02 31 1 73 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.29 -0.02 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 -0.02 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.02 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 -0.04 31 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.04 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.05 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.04 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.06 31 2,000 3,063 +2,000
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.06 32 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 -0.07 32 600 900 +600
30MAR27 11.50 P 0.00 0.00 0.00 1.72 -0.08 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.05 -0.10 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 -0.10 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.80 -0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 -0.12 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 -0.13 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 -0.14 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.54 -0.14 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.01 -0.15 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.49 -0.15 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.98 -0.15 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.47 -0.16 41 0 47 0
TOTAL PUT 4,707 184,696 +3,500
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$ 67.60
29APR26 46.00 C 0.00 0.00 0.00 21.65 +0.18 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.65 +0.21 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.65 +0.34 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.66 +0.31 58 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.66 +0.18 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.12 +0.16 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.77 +0.21 56 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 10.45 +0.46 56 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 8.27 +0.37 56 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 6.41 +0.38 58 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 4.73 +0.31 58 0 1,656 0
29APR26 67.50 C 3.14 3.95 3.02 3.32 +0.18 57 142 2,854 +22
29APR26 70.00 C 2.12 2.73 2.00 2.20 +0.03 56 277 4,657 -83
29APR26 72.50 C 1.45 1.71 1.32 1.48 +0.02 57 533 2,764 +488
29APR26 75.00 C 0.98 1.27 0.85 0.92 -0.03 57 329 2,093 -16
29APR26 77.50 C 0.66 0.83 0.66 0.55 -0.03 56 33 1,259 +18
29APR26 80.00 C 0.43 0.43 0.39 0.32 -0.03 57 161 6,383 -104
29APR26 82.50 C 0.00 0.00 0.00 0.18 -0.02 57 0 1,084 0
29APR26 85.00 C 0.25 0.25 0.21 0.10 -0.02 57 31 1,428 -30
29APR26 87.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 399 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 0.00 59 0 254 0
29APR26 95.00 C 0.06 0.06 0.06 0.01 0.00 59 50 301 -50
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 88 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 116 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 22.06 +0.14 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.01 +0.11 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.17 +0.36 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.24 +0.22 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.25 +0.18 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.08 +0.29 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.85 +0.21 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.71 +0.41 57 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 9.92 +0.39 57 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 8.37 +0.38 58 0 133 0
28MAY26 65.00 C 6.85 6.85 6.85 6.85 +0.27 57 10 777 0
28MAY26 67.50 C 0.00 0.00 0.00 5.61 +0.34 57 0 748 0
28MAY26 70.00 C 4.77 4.77 4.77 4.51 +0.24 57 15 866 +15
28MAY26 72.50 C 4.06 4.06 3.51 3.66 +0.25 58 77 1,064 +2
28MAY26 75.00 C 0.00 0.00 0.00 2.91 +0.18 58 0 928 0
28MAY26 77.50 C 2.21 2.21 2.21 2.29 +0.12 58 15 493 0
28MAY26 80.00 C 1.95 2.00 1.74 1.77 +0.08 58 35 877 0
28MAY26 82.50 C 1.58 1.62 1.58 1.36 +0.06 58 16 1,314 0
28MAY26 85.00 C 1.23 1.23 1.06 1.04 +0.05 58 68 570 +68
28MAY26 87.50 C 0.00 0.00 0.00 0.79 +0.04 58 0 252 0
28MAY26 90.00 C 0.00 0.00 0.00 0.59 +0.03 57 0 229 0
28MAY26 92.50 C 0.00 0.00 0.00 0.44 +0.02 57 0 334 0
28MAY26 95.00 C 0.00 0.00 0.00 0.33 +0.02 58 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.24 +0.01 57 0 50 0
28MAY26 100.00 C 0.00 0.00 0.00 0.18 +0.01 57 0 100 0
28MAY26 102.50 C 0.00 0.00 0.00 0.13 0.00 57 0 50 0
29JUN26 46.00 C 0.00 0.00 0.00 22.54 +0.23 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.41 +0.03 58 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.58 +0.11 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 19.63 +0.06 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.83 +0.20 58 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.66 +0.09 56 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.75 +0.16 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.80 +0.05 55 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 11.11 +0.37 55 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 9.56 +0.24 54 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 8.32 +0.34 55 0 447 0
29JUN26 67.50 C 0.00 0.00 0.00 7.07 +0.33 55 0 3,767 0
29JUN26 70.00 C 6.33 6.33 6.33 5.97 +0.27 55 4 520 0
29JUN26 72.50 C 4.86 4.86 4.86 5.03 +0.18 55 1 667 +1
29JUN26 75.00 C 0.00 0.00 0.00 4.23 +0.14 55 0 1,702 0
29JUN26 77.50 C 0.00 0.00 0.00 3.55 +0.13 55 0 511 0
29JUN26 80.00 C 0.00 0.00 0.00 2.97 +0.11 55 0 2,956 0
29JUN26 82.50 C 2.47 2.50 2.45 2.45 +0.09 55 70 919 0
29JUN26 85.00 C 0.00 0.00 0.00 2.01 +0.06 55 0 970 0
29JUN26 87.50 C 0.00 0.00 0.00 1.65 +0.06 55 0 418 0
29JUN26 90.00 C 1.49 1.49 1.49 1.35 +0.05 55 2 2,364 0
29JUN26 92.50 C 0.00 0.00 0.00 1.10 +0.04 55 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 0.89 +0.03 55 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 0.70 +0.02 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.56 +0.01 54 0 523 0
29JUN26 102.50 C 0.00 0.00 0.00 0.45 +0.01 54 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.36 -0.01 54 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.30 +0.01 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 0.00 55 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 0.00 55 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.15 0.00 55 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 0.00 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 0.00 55 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 0.00 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 0.00 55 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 0.00 55 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 0.00 54 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 0.00 54 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 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 60 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 21.85 -0.07 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.99 -0.07 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.48 +0.26 60 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.44 +0.05 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.46 +0.05 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.45 -0.10 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.72 -0.11 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.11 -0.13 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.08 +0.58 57 0 15 0
30JUL26 65.00 C 9.40 9.40 9.40 9.55 +0.34 55 20 20 +20
30JUL26 67.50 C 8.23 8.23 8.16 8.35 +0.29 55 45 135 +40
30JUL26 70.00 C 0.00 0.00 0.00 7.28 +0.27 55 0 21 0
30JUL26 72.50 C 0.00 0.00 0.00 6.33 +0.24 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.50 +0.17 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.78 +0.15 55 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.14 +0.13 55 0 4 0
30JUL26 82.50 C 3.56 3.56 3.56 3.56 +0.08 55 15 15 +15
30JUL26 85.00 C 0.00 0.00 0.00 3.05 +0.07 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.60 +0.04 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.22 +0.04 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.89 +0.03 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.13 +0.21 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.05 -0.07 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.26 -0.08 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.58 0.00 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.74 -0.09 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.05 +0.01 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.23 -0.13 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 15.71 -0.08 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.42 +0.08 56 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.93 +0.02 55 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 11.92 +0.43 57 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 10.49 +0.12 55 0 843 0
29SEP26 70.00 C 0.00 0.00 0.00 9.66 +0.31 56 0 3,413 0
29SEP26 72.50 C 0.00 0.00 0.00 8.73 +0.28 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.89 +0.31 56 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 7.11 +0.24 56 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 6.38 +0.21 56 0 4,830 0
29SEP26 82.50 C 0.00 0.00 0.00 5.72 +0.11 56 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.12 +0.09 56 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.58 +0.07 56 0 54 0
29SEP26 90.00 C 4.60 4.60 4.40 4.10 +0.06 56 230 382 0
29SEP26 92.50 C 0.00 0.00 0.00 3.67 +0.06 56 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 3.28 +0.05 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.93 +0.04 56 0 2,018 0
29SEP26 100.00 C 2.90 2.90 2.90 2.61 +0.03 56 100 2,194 +100
29SEP26 102.50 C 0.00 0.00 0.00 2.33 +0.02 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.02 +0.02 55 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.80 +0.01 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.61 +0.01 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.43 0.00 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.28 +0.01 55 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.14 0.00 55 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.02 0.00 55 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.91 0.00 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.81 0.00 55 0 205 0
29SEP26 127.50 C 0.00 0.00 0.00 0.72 0.00 55 0 3 0
29SEP26 130.00 C 1.17 1.19 1.17 0.66 +0.01 55 200 767 +130
30DEC26 46.00 C 0.00 0.00 0.00 25.57 0.00 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.84 -0.02 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.44 +0.29 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.46 -0.01 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.78 -0.01 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.15 -0.03 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.59 -0.07 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.13 -0.11 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.86 -0.05 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 15.52 -0.14 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.67 +0.46 58 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 13.58 +0.44 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 12.54 +0.42 57 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 11.62 +0.40 57 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 10.77 +0.39 57 0 405 0
30DEC26 77.50 C 0.00 0.00 0.00 9.94 +0.34 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 9.28 +0.39 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.58 +0.34 57 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.93 +0.31 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.32 +0.18 57 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.77 +0.18 57 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 6.25 +0.16 57 0 1 0
30DEC26 95.00 C 6.07 6.07 6.07 5.77 +0.16 57 115 151 +115
30DEC26 97.50 C 0.00 0.00 0.00 5.34 +0.14 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.93 +0.13 57 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.56 +0.25 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.21 +0.11 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 3.78 +0.10 56 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 27.08 +0.10 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.39 +0.07 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.76 +0.09 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.10 +0.07 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.48 +0.08 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.93 +0.03 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.49 0.00 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.23 +0.08 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.94 +0.05 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.64 -0.07 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.56 -0.04 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.74 +0.46 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.77 +0.44 57 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 13.93 +0.49 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.03 +0.42 57 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 12.25 +0.41 57 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 11.56 +0.43 58 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 10.84 +0.38 58 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.17 +0.33 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.54 +0.28 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.95 +0.26 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 8.40 +0.24 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.88 +0.23 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.40 +0.22 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.95 +0.21 57 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.53 +0.20 57 0 0 0
TOTAL CALL 2,594 99,753 +751
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.03 58 0 2,081 0
29APR26 55.00 P 0.22 0.22 0.22 0.12 -0.07 56 5 1,384 0
29APR26 57.50 P 0.39 0.48 0.39 0.29 -0.14 56 55 1,264 +10
29APR26 60.00 P 0.86 0.86 0.70 0.62 -0.23 57 130 1,724 +3
29APR26 62.50 P 1.42 1.42 1.24 1.19 -0.32 57 51 2,684 +4
29APR26 65.00 P 2.03 2.20 1.98 1.98 -0.47 56 25 3,447 -8
29APR26 67.50 P 3.42 3.49 2.86 3.06 -0.57 55 678 1,856 +455
29APR26 70.00 P 4.56 4.93 4.55 4.55 -0.60 56 266 8,903 -148
29APR26 72.50 P 6.05 6.05 5.99 6.21 -0.86 55 12 3,706 +10
29APR26 75.00 P 8.51 8.51 8.00 8.24 -0.61 56 6 782 -6
29APR26 77.50 P 0.00 0.00 0.00 10.38 -0.50 56 0 903 0
29APR26 80.00 P 0.00 0.00 0.00 12.73 -0.61 59 0 1,445 0
29APR26 82.50 P 0.00 0.00 0.00 15.14 -0.50 63 0 271 0
29APR26 85.00 P 0.00 0.00 0.00 17.56 -0.50 65 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 20.00 -0.52 67 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 22.46 -0.54 69 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 25.08 -0.42 85 0 0 -137
29APR26 95.00 P 0.00 0.00 0.00 27.46 -0.54 80 0 77 0
29APR26 97.50 P 0.00 0.00 0.00 30.08 -0.42 97 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.59 -0.41 103 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.96 -0.54 94 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.58 -0.42 112 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 40.08 -0.42 117 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 42.58 -0.42 122 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 45.08 -0.42 126 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 47.57 -0.43 130 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.96 -0.54 120 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 52.40 -0.60 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 54.96 -0.54 128 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 57.57 -0.43 147 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.97 -0.53 137 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 62.46 -0.54 139 0 0 0
29APR26 132.50 P 65.20 65.20 65.20 64.96 -0.54 142 29 30 0
29APR26 135.00 P 0.00 0.00 0.00 67.57 -0.43 161 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 70.07 -0.43 165 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 72.57 -0.43 168 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 74.95 -0.55 153 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 77.46 -0.54 158 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 79.95 -0.55 159 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 82.40 -0.60 0 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 84.96 -0.54 167 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 87.40 -0.60 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 89.90 -0.60 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 92.40 -0.60 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 94.90 -0.60 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 97.40 -0.60 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 99.90 -0.60 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 102.40 -0.60 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.12 -0.02 57 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.16 -0.03 57 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.21 -0.04 57 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 -0.05 57 0 95 0
28MAY26 50.00 P 0.56 0.56 0.56 0.35 -0.05 57 50 882 0
28MAY26 52.50 P 0.78 0.84 0.78 0.61 -0.07 58 75 1,437 +75
28MAY26 55.00 P 1.20 1.25 1.05 0.98 -0.13 58 507 1,355 +503
28MAY26 57.50 P 1.76 1.76 1.76 1.51 -0.17 58 60 712 +60
28MAY26 60.00 P 2.16 2.42 2.16 2.21 -0.22 58 21 818 +21
28MAY26 62.50 P 2.95 3.02 2.95 3.06 -0.24 58 27 1,175 0
28MAY26 65.00 P 4.28 4.28 3.87 4.06 -0.29 57 98 777 +47
28MAY26 67.50 P 5.53 5.53 5.03 5.26 -0.44 57 97 459 +42
28MAY26 70.00 P 6.99 7.14 6.66 6.66 -0.50 57 108 550 +15
28MAY26 72.50 P 0.00 0.00 0.00 8.27 -0.45 57 0 264 0
28MAY26 75.00 P 0.00 0.00 0.00 10.22 -0.29 59 0 322 0
28MAY26 77.50 P 0.00 0.00 0.00 12.01 -0.78 58 0 333 0
28MAY26 80.00 P 0.00 0.00 0.00 14.02 -0.32 58 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 16.08 -0.50 58 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 18.30 -0.09 58 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 20.54 -0.18 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.84 -0.48 58 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 25.27 -0.47 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.71 -0.44 62 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 30.08 -0.51 61 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.59 -0.45 65 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.97 -0.55 61 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 -0.06 55 0 33 0
29JUN26 47.00 P 0.00 0.00 0.00 0.47 -0.06 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.57 -0.08 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 -0.08 55 0 19 0
29JUN26 50.00 P 0.00 0.00 0.00 0.81 -0.11 55 0 771 0
29JUN26 52.50 P 0.00 0.00 0.00 1.23 -0.13 55 0 429 0
29JUN26 55.00 P 0.00 0.00 0.00 1.77 -0.17 55 0 726 0
29JUN26 57.50 P 0.00 0.00 0.00 2.47 -0.19 55 0 1,518 0
29JUN26 60.00 P 0.00 0.00 0.00 3.32 -0.23 55 0 2,623 0
29JUN26 62.50 P 0.00 0.00 0.00 4.23 -0.30 55 0 5,438 0
29JUN26 65.00 P 0.00 0.00 0.00 5.31 -0.38 54 0 6,324 0
29JUN26 67.50 P 0.00 0.00 0.00 6.55 -0.39 54 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 7.95 -0.45 54 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 9.50 -0.41 54 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 11.35 -0.27 55 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 13.19 -0.05 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 14.99 -0.17 55 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.09 -0.17 56 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.19 -0.32 56 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.50 -0.16 58 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 23.72 +0.10 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.02 -0.08 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.24 -0.16 59 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.58 -0.31 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.93 -0.14 60 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 35.35 -0.33 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.77 -0.34 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.28 -0.28 64 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 42.74 -0.29 66 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 45.12 -0.39 65 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 47.61 -0.39 67 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 50.11 -0.39 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.75 -0.25 75 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 55.12 -0.38 73 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.62 -0.38 75 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.12 -0.38 77 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 62.62 -0.38 79 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.16 -0.34 83 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 67.66 -0.34 84 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 70.12 -0.38 85 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 72.62 -0.38 87 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.12 -0.38 88 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.62 -0.38 90 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.16 -0.34 93 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.66 -0.34 95 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.16 -0.34 96 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.62 -0.38 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.12 -0.38 98 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.62 -0.38 99 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.20 -0.30 104 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.68 -0.32 105 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.11 -0.39 103 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.68 -0.32 107 0 0 0
30JUL26 47.00 P 1.22 1.22 1.22 0.87 -0.11 55 50 53 +50
30JUL26 48.00 P 0.00 0.00 0.00 1.03 -0.12 55 0 50 0
30JUL26 49.00 P 0.00 0.00 0.00 1.20 -0.12 55 0 0 0
30JUL26 50.00 P 1.66 1.66 1.66 1.37 -0.15 55 15 15 +15
30JUL26 52.50 P 2.11 2.17 2.11 1.92 -0.16 55 75 105 +75
30JUL26 55.00 P 0.00 0.00 0.00 2.60 -0.20 55 0 0 0
30JUL26 57.50 P 3.42 3.42 3.42 3.40 -0.23 55 100 330 +100
30JUL26 60.00 P 0.00 0.00 0.00 4.27 -0.25 55 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 5.26 -0.31 54 0 16 0
30JUL26 65.00 P 6.57 6.57 6.57 6.41 -0.36 54 32 32 +31
30JUL26 67.50 P 0.00 0.00 0.00 7.68 -0.38 54 0 8 0
30JUL26 70.00 P 0.00 0.00 0.00 9.10 -0.43 54 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 10.64 -0.35 54 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 12.40 -0.34 55 0 29 0
30JUL26 77.50 P 0.00 0.00 0.00 14.21 -0.33 55 0 5 0
30JUL26 80.00 P 0.00 0.00 0.00 16.11 -0.07 55 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.10 -0.03 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.21 +0.06 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.19 -0.01 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.33 -0.31 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 26.67 +0.15 58 0 0 0
29SEP26 46.00 P 1.98 1.98 1.98 1.64 -0.13 56 50 74 +50
29SEP26 47.00 P 0.00 0.00 0.00 1.86 -0.15 56 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.09 -0.15 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.33 -0.15 56 0 424 0
29SEP26 50.00 P 0.00 0.00 0.00 2.57 -0.20 56 0 501 0
29SEP26 52.50 P 3.41 3.41 3.41 3.33 -0.19 56 15 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.17 -0.17 56 0 1,261 0
29SEP26 57.50 P 0.00 0.00 0.00 5.11 -0.17 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 6.10 -0.16 56 0 10,274 0
29SEP26 62.50 P 0.00 0.00 0.00 7.20 -0.21 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.44 -0.24 55 0 8,212 0
29SEP26 67.50 P 0.00 0.00 0.00 9.79 -0.28 56 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.19 -0.34 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 12.80 -0.29 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 14.41 -0.31 55 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.16 -0.15 56 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.07 -0.06 56 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.06 -0.14 57 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 21.83 -0.12 57 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 23.73 -0.20 56 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 25.90 -0.08 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.00 -0.29 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.13 -0.05 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.29 -0.05 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.49 -0.08 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.65 -0.07 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.24 +0.23 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.38 +0.08 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.83 +0.23 61 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 46.14 -0.01 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 48.47 +0.03 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.83 +0.23 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 53.18 -0.19 61 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 55.57 -0.21 61 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.85 -0.25 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.32 -0.19 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.71 -0.39 60 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.03 -0.13 57 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 3.34 -0.13 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.66 -0.13 57 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.97 -0.14 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.29 -0.14 57 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.21 -0.12 57 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.12 -0.18 57 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.10 -0.23 56 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.23 -0.19 56 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.43 -0.21 56 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.73 -0.23 56 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 12.12 -0.24 56 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 13.52 -0.33 55 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.10 -0.12 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.75 +0.07 56 0 501 0
30DEC26 77.50 P 0.00 0.00 0.00 18.49 -0.10 56 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 20.40 +0.01 57 0 69 0
30DEC26 82.50 P 0.00 0.00 0.00 22.13 -0.08 57 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 24.00 -0.10 56 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 25.89 -0.11 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.90 -0.09 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.87 -0.10 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.21 +0.19 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.15 +0.07 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.15 -0.07 57 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.30 -0.03 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.54 +0.04 58 0 0 0
30DEC26 107.50 P 42.50 42.50 42.50 42.58 -0.10 57 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.24 -0.10 57 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.57 -0.09 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.90 -0.10 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.26 -0.14 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.60 -0.20 57 0 15 0
30MAR27 52.50 P 6.44 6.44 6.44 6.53 -0.23 57 120 132 +82
30MAR27 55.00 P 7.43 7.43 7.43 7.56 -0.21 56 120 170 +120
30MAR27 57.50 P 0.00 0.00 0.00 8.67 -0.19 56 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.83 -0.20 56 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 11.07 -0.22 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.40 -0.24 55 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 13.81 -0.25 56 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 15.30 -0.27 55 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 16.87 -0.28 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.69 +0.26 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.26 +0.13 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.12 +0.02 56 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 23.86 -0.24 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 25.89 +0.12 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.78 +0.10 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.76 +0.17 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.64 +0.07 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.52 -0.05 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.54 -0.06 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.83 +0.19 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.80 +0.06 57 0 0 0
TOTAL PUT 2,878 154,955 +1,470
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.56
29APR26 8.50 C 0.00 0.00 0.00 3.07 -0.59 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.82 -0.59 48 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.57 -0.59 42 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.33 -0.58 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.09 -0.58 54 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 1.85 -0.57 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.62 -0.56 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.19 -0.53 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.83 -0.46 52 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.53 -0.37 51 0 121 0
29APR26 12.00 C 0.48 0.48 0.40 0.32 -0.30 51 65 505 +45
29APR26 12.50 C 0.00 0.00 0.00 0.18 -0.20 51 0 370 0
29APR26 13.00 C 0.08 0.08 0.08 0.10 -0.13 52 11 287 -11
29APR26 13.50 C 0.09 0.09 0.07 0.05 -0.08 52 98 173 -34
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 247 0
29APR26 15.00 C 0.02 0.02 0.02 0.01 -0.01 58 10 456 +10
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.11 -0.59 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.92 -0.52 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.70 -0.47 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.45 -0.48 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.25 -0.46 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.04 -0.40 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.77 -0.46 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.45 -0.43 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.08 -0.44 47 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.82 -0.37 47 0 75 0
28MAY26 12.00 C 0.61 0.61 0.58 0.60 -0.31 47 3 56 +1
28MAY26 12.50 C 0.51 0.51 0.51 0.43 -0.25 47 15 248 +15
28MAY26 13.00 C 0.39 0.39 0.30 0.30 -0.20 47 51 246 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.21 -0.16 48 0 45 0
28MAY26 14.00 C 0.19 0.19 0.19 0.14 -0.13 47 150 535 +45
28MAY26 14.50 C 0.13 0.13 0.13 0.10 -0.09 48 15 60 +3
28MAY26 15.00 C 0.10 0.10 0.10 0.06 -0.07 47 108 338 -78
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.05 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.50 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 0.01 0.00 60 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.77 -0.60 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.69 -0.57 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.61 -0.57 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.36 -0.57 85 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.11 -0.57 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.87 -0.56 80 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.61 -0.57 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.33 -0.60 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.08 -0.60 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.84 -0.60 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.60 -0.59 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.38 -0.54 57 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.13 -0.53 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.88 -0.58 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.67 -0.53 54 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.47 -0.49 57 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.21 -0.51 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.02 -0.51 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 -0.48 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.59 -0.43 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.40 -0.45 53 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 -0.45 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 -0.45 47 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.62 -0.42 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 -0.40 48 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.05 -0.37 47 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 0.83 -0.31 46 0 75 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.25 47 0 185 0
29JUN26 13.00 C 0.00 0.00 0.00 0.51 -0.23 47 0 73 0
29JUN26 13.50 C 0.00 0.00 0.00 0.40 -0.19 47 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.16 48 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.13 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.11 48 0 224 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.09 47 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.07 48 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.06 47 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.03 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.32 -0.50 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.11 -0.49 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.90 -0.49 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.70 -0.49 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.55 -0.44 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.36 -0.43 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.14 -0.46 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.81 -0.44 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.57 -0.33 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.26 -0.36 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.05 -0.32 48 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.86 -0.29 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.71 -0.25 48 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.59 -0.22 48 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.48 -0.19 48 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.40 -0.16 49 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.32 -0.15 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.26 -0.13 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.20 -0.12 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.10 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.08 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.53 -0.47 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 -0.47 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.16 -0.45 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.49 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 -0.44 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.62 -0.44 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 -0.43 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 -0.37 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.40 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.62 -0.37 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.41 -0.33 49 0 26 0
29SEP26 12.50 C 1.35 1.35 1.35 1.22 -0.31 49 1 3 +1
29SEP26 13.00 C 0.00 0.00 0.00 1.06 -0.28 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 -0.25 49 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 -0.24 49 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.69 -0.22 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.19 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.18 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.16 50 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.15 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.13 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.12 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.10 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.09 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.79 -0.48 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.57 -0.52 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.51 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 -0.42 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.14 -0.43 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 -0.40 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 -0.47 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.58 -0.35 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.29 -0.36 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.06 -0.37 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 -0.34 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.32 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.31 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.35 -0.28 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.21 -0.26 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 -0.24 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 -0.23 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.21 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 -0.21 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.19 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.15 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.16 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.15 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.14 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.13 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.11 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.11 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 -0.09 50 0 29 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.08 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.07 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.05 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.02 -0.49 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.86 -0.48 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.75 -0.42 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.56 -0.45 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.42 -0.43 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.30 -0.40 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 -0.41 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 -0.42 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.64 -0.38 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.38 -0.40 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.20 -0.33 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.01 -0.33 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.85 -0.31 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.27 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.27 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 -0.26 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.25 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.20 -0.24 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.23 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.01 -0.18 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 -0.19 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.84 -0.19 50 0 15 0
TOTAL CALL 527 10,772 +12
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 52 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.07 53 0 132 0
29APR26 11.00 P 0.22 0.22 0.22 0.26 +0.13 52 18 358 +18
29APR26 11.50 P 0.39 0.39 0.39 0.47 +0.21 52 18 231 0
29APR26 12.00 P 0.60 0.65 0.60 0.75 +0.29 51 90 507 +30
29APR26 12.50 P 0.00 0.00 0.00 1.11 +0.38 51 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.53 +0.46 52 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.98 +0.51 52 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 2.47 +0.56 58 0 200 0
29APR26 14.50 P 0.00 0.00 0.00 2.96 +0.54 62 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.46 +0.57 69 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.97 +0.58 81 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.46 +0.55 83 0 15 -50
29APR26 16.50 P 0.00 0.00 0.00 4.94 +0.56 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.47 +0.59 101 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.97 +0.59 107 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.46 +0.58 107 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.97 +0.59 118 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.44 +0.56 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.97 +0.59 129 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.46 +0.58 127 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.47 +0.59 144 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.47 +0.59 153 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.44 +0.56 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.46 +0.58 162 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.44 +0.56 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.44 +0.56 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 +0.02 49 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.04 49 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 +0.05 48 0 35 0
28MAY26 9.75 P 0.15 0.15 0.15 0.14 +0.05 47 15 30 +15
28MAY26 10.00 P 0.18 0.22 0.18 0.19 +0.07 48 34 114 +34
28MAY26 10.50 P 0.32 0.33 0.32 0.32 +0.11 48 30 34 +30
28MAY26 11.00 P 0.51 0.51 0.51 0.51 +0.17 48 6 128 +6
28MAY26 11.50 P 0.00 0.00 0.00 0.72 +0.21 47 0 68 0
28MAY26 12.00 P 0.89 0.89 0.87 1.00 +0.26 47 90 375 +45
28MAY26 12.50 P 0.00 0.00 0.00 1.30 +0.29 45 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.71 +0.37 47 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.09 +0.40 45 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.57 +0.49 49 0 89 0
28MAY26 14.50 P 0.00 0.00 0.00 2.97 +0.41 42 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.49 +0.53 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.97 +0.54 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.46 +0.47 53 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.95 +0.52 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.47 +0.55 63 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.97 +0.56 67 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.46 +0.49 68 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.97 +0.54 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.47 +0.59 78 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.97 +0.59 81 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.02 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.03 48 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.04 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 +0.05 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.06 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 +0.08 48 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.10 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.11 48 0 119 0
29JUN26 10.50 P 0.51 0.51 0.51 0.52 +0.15 48 4 79 +4
29JUN26 11.00 P 0.00 0.00 0.00 0.72 +0.18 48 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.96 +0.22 48 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.24 +0.26 48 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.56 +0.30 48 0 139 0
29JUN26 13.00 P 0.00 0.00 0.00 1.90 +0.32 47 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.23 +0.29 44 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.71 +0.40 48 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.15 +0.45 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.53 +0.40 44 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.40 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.52 +0.53 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.03 +0.51 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.51 +0.58 57 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.97 +0.54 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.46 +0.49 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.97 +0.54 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.49 +0.59 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.97 +0.57 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.46 +0.52 65 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.47 +0.58 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.47 +0.58 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.44 +0.55 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.46 +0.57 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.44 +0.55 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.44 +0.55 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.44 +0.55 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.44 +0.55 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.44 +0.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.44 +0.55 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.46 +0.57 106 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.44 +0.55 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 +0.06 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.30 +0.08 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.36 +0.09 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.43 +0.10 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.51 +0.12 49 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.70 +0.15 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.90 +0.17 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 +0.22 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.43 +0.23 48 0 1 0
30JUL26 12.50 P 1.65 1.65 1.65 1.74 +0.26 48 15 15 +15
30JUL26 13.00 P 1.96 1.96 1.96 2.05 +0.27 47 15 30 +15
30JUL26 13.50 P 0.00 0.00 0.00 2.47 +0.35 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.86 +0.37 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.24 +0.37 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.69 +0.42 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.15 +0.45 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.56 +0.43 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.05 +0.47 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.52 +0.48 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 +0.06 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.07 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.09 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.10 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.11 50 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.68 +0.12 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.13 50 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.16 50 0 0 0
29SEP26 11.00 P 1.17 1.17 1.17 1.20 +0.18 49 1 31 +1
29SEP26 11.50 P 0.00 0.00 0.00 1.45 +0.20 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 +0.24 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 +0.26 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.38 +0.28 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.75 +0.32 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.07 +0.27 48 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.31 48 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 +0.32 48 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.29 +0.35 48 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 +0.46 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.16 +0.39 48 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.61 +0.36 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.07 +0.42 48 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.51 +0.40 46 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.99 +0.40 46 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.50 +0.44 49 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.97 +0.45 48 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.46 +0.47 48 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.47 +0.55 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.47 +0.58 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.44 +0.55 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.46 +0.55 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.44 +0.53 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.46 +0.57 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.46 +0.57 69 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.44 +0.55 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.44 +0.55 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.44 +0.53 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.46 +0.56 79 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.44 +0.55 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.09 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.10 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.10 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 +0.12 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.13 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.98 +0.13 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.08 +0.14 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.29 +0.16 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 +0.18 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.21 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.08 +0.22 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.40 +0.25 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 +0.27 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.08 +0.29 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.41 +0.28 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.77 +0.29 48 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.22 +0.36 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.60 +0.33 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.05 +0.41 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.42 +0.37 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.87 +0.40 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.28 +0.39 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.73 +0.40 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.19 +0.42 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.61 +0.41 48 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.08 +0.42 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.58 +0.43 50 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.53 +0.49 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.47 +0.49 48 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.46 +0.53 50 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.46 +0.55 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.45 +0.54 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.46 +0.57 57 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 +0.10 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.10 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.91 +0.12 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.01 +0.13 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.14 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.21 +0.15 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 +0.14 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.53 +0.16 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.79 +0.19 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 +0.20 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.35 +0.22 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.24 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 +0.28 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 +0.27 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.29 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.06 +0.31 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.42 +0.28 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.28 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.35 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.60 +0.31 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 +0.37 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.50 +0.37 50 0 0 0
TOTAL PUT 336 6,765 +163
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$ 14.60
29APR26 10.00 C 0.00 0.00 0.00 4.61 -0.20 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.11 -0.20 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.61 -0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.11 -0.20 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.61 -0.20 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.11 -0.21 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.62 -0.20 27 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.15 -0.19 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.74 -0.16 29 0 72 0
29APR26 14.50 C 0.00 0.00 0.00 0.41 -0.15 28 0 124 0
29APR26 15.00 C 0.14 0.16 0.13 0.20 -0.09 29 190 187 +110
29APR26 15.50 C 0.11 0.11 0.03 0.09 -0.04 30 633 477 +39
29APR26 16.00 C 0.04 0.04 0.04 0.03 -0.01 29 150 381 -104
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.63 -0.20 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 -0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.63 -0.20 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.14 -0.17 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 -0.17 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.17 -0.19 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.71 -0.19 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.29 -0.18 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.94 -0.15 28 0 33 0
28MAY26 14.50 C 0.00 0.00 0.00 0.64 -0.15 27 0 74 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 -0.12 27 0 102 0
28MAY26 15.50 C 0.22 0.22 0.22 0.26 -0.08 28 13 102 -13
28MAY26 16.00 C 0.15 0.15 0.15 0.15 -0.06 27 4 39 +2
28MAY26 16.50 C 0.07 0.07 0.07 0.09 -0.03 28 44 94 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 -0.20 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.16 -0.20 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.63 -0.20 0 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.14 -0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.15 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 -0.19 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 -0.18 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.47 -0.17 29 0 0 0
29JUN26 14.00 C 0.98 0.99 0.98 1.11 -0.16 27 34 164 +19
29JUN26 14.50 C 0.76 0.76 0.74 0.84 -0.12 28 60 140 +45
29JUN26 15.00 C 0.54 0.54 0.54 0.62 -0.10 28 45 105 +20
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.09 28 0 490 0
29JUN26 16.00 C 0.26 0.26 0.26 0.31 -0.07 28 40 423 +40
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.16 -0.20 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.63 -0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.14 -0.22 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.71 -0.18 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.27 -0.18 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.85 -0.18 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.48 -0.16 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.16 -0.17 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.89 -0.13 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.66 -0.11 28 0 0 0
30JUL26 15.50 C 0.46 0.46 0.46 0.49 -0.08 28 30 65 +30
30JUL26 16.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 4 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.05 28 0 34 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29SEP26 10.00 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.16 -0.20 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.63 -0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.16 -0.22 18 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 -0.17 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.23 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 -0.17 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 -0.15 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.14 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.07 -0.13 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.10 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 -0.08 29 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.06 28 0 370 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.07 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.05 29 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.04 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 15 0
29SEP26 19.00 C 0.15 0.15 0.15 0.11 -0.02 29 1 440 -1
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 -0.20 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.18 -0.19 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.71 -0.18 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.17 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.86 -0.15 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.48 -0.13 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.14 -0.11 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 -0.09 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 -0.07 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.05 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 -0.03 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.81 -0.02 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 0.00 29 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 0.00 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.66 -0.20 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.18 -0.19 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.71 -0.18 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.27 -0.17 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.93 -0.10 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.58 -0.17 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.26 -0.15 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.98 -0.12 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 -0.15 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 -0.14 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.13 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 -0.09 27 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 -0.09 27 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.09 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.05 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
TOTAL CALL 1,244 6,256 +187
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 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 63 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 209 0
29APR26 13.00 P 0.03 0.03 0.03 0.01 0.00 29 16 71 +16
29APR26 13.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 82 0
29APR26 14.00 P 0.18 0.18 0.18 0.13 +0.04 29 1 106 0
29APR26 14.50 P 0.39 0.39 0.39 0.31 +0.08 29 1 240 +1
29APR26 15.00 P 0.00 0.00 0.00 0.61 +0.15 31 0 298 0
29APR26 15.50 P 0.00 0.00 0.00 0.97 +0.16 29 0 272 0
29APR26 16.00 P 1.50 1.50 1.50 1.42 +0.18 29 17 441 -2
29APR26 16.50 P 0.00 0.00 0.00 1.90 +0.19 0 0 342 -282
29APR26 17.00 P 0.00 0.00 0.00 2.40 +0.20 0 0 27 -148
29APR26 17.50 P 3.04 3.04 3.04 2.99 +0.29 66 30 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.50 +0.28 75 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.00 +0.19 82 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.50 +0.19 89 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.00 +0.19 95 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.50 +0.19 101 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.50 +0.19 113 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.50 +0.19 124 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.50 +0.19 134 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.50 +0.19 143 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 0.00 27 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
28MAY26 13.00 P 0.11 0.11 0.11 0.08 +0.01 28 15 63 0
28MAY26 13.50 P 0.21 0.21 0.21 0.16 +0.02 28 3 34 +3
28MAY26 14.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 117 0
28MAY26 14.50 P 0.57 0.57 0.55 0.50 +0.08 27 9 149 -9
28MAY26 15.00 P 0.00 0.00 0.00 0.79 +0.12 28 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 1.15 +0.16 29 0 27 0
28MAY26 16.00 P 1.60 1.60 1.60 1.56 +0.20 31 2 172 +2
28MAY26 16.50 P 0.00 0.00 0.00 1.95 +0.17 27 0 182 0
28MAY26 17.00 P 0.00 0.00 0.00 2.42 +0.19 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.99 +0.22 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.50 +0.20 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.00 +0.19 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.50 +0.19 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.03 +0.22 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.50 +0.19 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.53 +0.22 74 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.53 +0.22 80 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.50 +0.19 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 21 0
29JUN26 13.50 P 0.00 0.00 0.00 0.32 +0.04 29 0 82 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 260 0
29JUN26 14.50 P 0.81 0.81 0.78 0.72 +0.08 30 20 323 +9
29JUN26 15.00 P 0.00 0.00 0.00 1.00 +0.10 30 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.33 +0.12 30 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.66 +0.14 29 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.06 +0.16 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.49 +0.17 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.03 +0.18 35 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.52 +0.19 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.02 +0.20 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.53 +0.20 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.05 +0.21 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.56 +0.20 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.57 +0.23 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.56 +0.19 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.55 +0.19 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.54 +0.19 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.57 +0.22 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.53 +0.19 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.53 +0.19 86 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.52 +0.19 89 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.38 +0.05 28 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 0.55 +0.06 28 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.77 +0.09 28 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 1.03 +0.12 28 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.36 +0.16 28 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.70 +0.16 28 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.09 +0.15 28 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 +0.17 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.01 +0.21 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 +0.20 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.92 +0.21 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.39 +0.21 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.88 +0.22 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.36 - 35 0 0 -
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.03 28 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 +0.06 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 +0.08 28 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.08 28 0 40 0
29SEP26 14.50 P 0.00 0.00 0.00 1.22 +0.10 27 0 161 0
29SEP26 15.00 P 0.00 0.00 0.00 1.53 +0.12 28 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 +0.17 28 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 +0.17 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.65 +0.14 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 +0.21 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.54 +0.19 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.02 +0.23 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.48 +0.24 33 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.95 +0.24 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.39 +0.21 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.87 +0.21 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 +0.25 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.83 +0.22 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.82 +0.23 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.81 +0.19 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.83 +0.22 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.79 +0.19 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.78 +0.24 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.78 +0.25 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.03 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.06 29 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.08 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.10 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.12 29 0 1 0
30DEC26 13.50 P 0.98 0.98 0.98 0.97 +0.10 28 5 5 +5
30DEC26 14.00 P 0.00 0.00 0.00 1.26 +0.16 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 +0.15 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 +0.17 29 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 +0.17 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.49 +0.19 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.85 +0.19 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 +0.20 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 +0.20 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.21 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 +0.21 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.96 +0.21 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 +0.21 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.89 +0.21 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.88 +0.25 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.83 +0.22 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.82 +0.23 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.81 +0.19 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.83 +0.22 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 +0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.11 +0.11 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.10 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 +0.10 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 +0.14 28 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.26 +0.14 28 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 +0.15 29 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.00 +0.16 29 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 +0.14 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.81 +0.16 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.24 +0.18 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 +0.19 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.11 +0.19 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.55 +0.19 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 +0.20 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.93 +0.21 31 0 0 0
TOTAL PUT 119 7,722 -405
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$ 5.52
29APR26 4.30 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.12 -0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.93 -0.12 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.82 -0.13 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.72 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.62 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.12 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.32 -0.11 31 0 9 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 -0.07 34 0 65 0
29APR26 5.75 C 0.07 0.07 0.07 0.07 -0.05 33 2 28 +2
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 92 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.23 -0.12 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 -0.11 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.03 -0.12 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.94 -0.12 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.86 -0.11 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.76 -0.12 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.68 -0.11 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.60 -0.11 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.42 -0.09 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 4 0
28MAY26 5.75 C 0.17 0.18 0.17 0.18 -0.05 34 33 33 +33
28MAY26 6.00 C 0.10 0.11 0.10 0.11 -0.03 35 14 152 +5
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.01 36 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 105 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 -0.12 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 -0.13 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 -0.12 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.11 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.89 -0.11 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 -0.11 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 -0.11 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 -0.09 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.50 -0.07 33 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.37 -0.06 34 0 39 0
29JUN26 5.75 C 0.22 0.24 0.22 0.26 -0.05 34 88 121 +88
29JUN26 6.00 C 0.16 0.16 0.16 0.18 -0.04 34 21 127 +21
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.03 34 0 176 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.02 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 38 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.26 -0.13 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.17 -0.12 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.08 -0.12 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.99 -0.12 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.91 -0.11 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.83 -0.12 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.75 -0.11 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.69 -0.10 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.53 -0.07 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.37 -0.08 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.26 -0.07 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.14 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 -0.13 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.12 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.02 -0.11 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 -0.11 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 -0.11 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 -0.11 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.10 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.58 -0.09 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.06 33 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.06 32 0 12 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.05 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.03 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.31 -0.11 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 -0.10 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.10 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.10 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.09 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.09 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 -0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 -0.07 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.05 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.04 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.34 -0.11 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.26 -0.11 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.19 -0.11 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.12 -0.11 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.06 -0.10 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 -0.10 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 -0.10 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.08 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.07 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.07 30 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.06 31 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.04 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.04 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
TOTAL CALL 158 4,696 +149
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 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 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 5.00 P 0.02 0.02 0.02 0.02 +0.01 37 8 35 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.02 35 0 58 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 +0.04 35 0 53 0
29APR26 5.75 P 0.00 0.00 0.00 0.30 +0.07 34 0 52 0
29APR26 6.00 P 0.00 0.00 0.00 0.52 +0.10 41 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.76 +0.12 49 0 54 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 +0.15 59 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.27 +0.14 74 0 31 0
29APR26 7.00 P 1.48 1.48 1.48 1.51 +0.13 78 21 24 0
29APR26 7.25 P 0.00 0.00 0.00 1.78 +0.15 97 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.01 +0.13 95 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 +0.15 119 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.54 +0.17 127 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.76 +0.15 117 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.01 +0.15 123 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.29 +0.16 148 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.51 +0.12 136 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.79 +0.16 161 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.01 +0.12 148 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.26 +0.15 153 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.01 36 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
28MAY26 5.25 P 0.15 0.16 0.15 0.15 +0.04 35 3 11 +3
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.05 35 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 +0.06 35 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 +0.10 38 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 +0.11 39 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.03 +0.12 42 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 +0.13 46 0 2 0
28MAY26 7.00 P 1.50 1.50 1.50 1.52 +0.14 52 32 15 -17
28MAY26 7.25 P 0.00 0.00 0.00 1.78 +0.15 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.02 +0.14 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 +0.15 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.54 +0.16 78 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.77 +0.14 76 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.02 +0.14 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.29 +0.16 91 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.51 +0.12 84 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.79 +0.16 99 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.02 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.02 36 0 29 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.03 35 0 18 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 28 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.05 36 0 12 0
29JUN26 5.50 P 0.35 0.35 0.35 0.34 +0.06 35 5 17 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.49 +0.08 36 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.09 37 0 11 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.10 38 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.07 +0.11 39 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 +0.11 41 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 +0.12 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 +0.12 49 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 +0.12 53 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 +0.13 59 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 +0.15 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 +0.13 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.04 +0.13 68 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.29 +0.12 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.54 +0.13 75 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.79 +0.14 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.03 +0.13 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.28 +0.13 81 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 +0.07 34 0 0 0
30JUL26 6.00 P 0.74 0.74 0.74 0.79 +0.08 34 53 76 +53
30JUL26 6.25 P 0.00 0.00 0.00 1.00 +0.10 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.21 +0.10 36 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.43 +0.11 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.67 +0.12 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.91 +0.13 41 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.15 +0.13 43 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.39 +0.12 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.63 - 44 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.03 33 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.02 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 +0.04 34 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.05 33 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.05 32 0 251 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.06 33 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.08 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 +0.09 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.10 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 +0.10 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 +0.11 35 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.12 35 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 +0.12 37 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 +0.12 36 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 +0.14 39 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.89 +0.14 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.13 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 +0.13 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.63 +0.15 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.86 +0.13 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.11 +0.13 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 +0.14 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.03 32 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.05 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.05 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.06 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.07 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.08 32 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 +0.08 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.09 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.09 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.10 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.17 +0.11 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 +0.11 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 +0.12 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 +0.13 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.13 +0.13 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 +0.13 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 +0.15 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.86 +0.13 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.11 +0.13 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.36 +0.14 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.02 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 4.60 P 0.28 0.28 0.28 0.29 +0.03 32 10 10 +10
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.03 32 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.04 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 +0.04 32 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.06 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.07 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 +0.08 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.20 +0.08 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 +0.10 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.78 +0.09 32 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.10 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.23 +0.10 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 +0.11 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.68 +0.11 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.91 +0.11 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.15 +0.12 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.39 +0.12 35 0 0 0
TOTAL PUT 132 4,168 +54
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$ 151.50
29APR26 120.00 C 0.00 0.00 0.00 31.60 +0.39 0 0 40 0
29APR26 122.50 C 0.00 0.00 0.00 29.50 +0.82 62 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 27.03 +0.77 58 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 24.27 +0.26 43 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 22.15 +0.58 51 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 19.84 +0.51 50 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 18.03 +0.84 55 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 15.20 +0.04 45 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 13.23 +0.14 45 0 785 0
29APR26 142.50 C 11.60 11.60 11.28 11.33 +0.06 45 30 259 +30
29APR26 145.00 C 10.02 10.02 10.02 9.96 +0.21 49 1 768 0
29APR26 147.50 C 10.80 10.80 8.25 8.29 +0.16 47 2 419 0
29APR26 150.00 C 6.30 9.00 6.30 6.75 -0.05 46 371 7,217 +88
29APR26 152.50 C 6.81 7.59 5.19 5.68 -0.02 48 24,130 19,280 +17,525
29APR26 155.00 C 5.80 6.50 4.53 4.57 -0.23 47 13,475 15,361 +12,596
29APR26 157.50 C 5.00 5.23 3.50 3.76 -0.13 48 1,127 4,855 -161
29APR26 160.00 C 3.12 4.70 3.10 2.99 -0.13 48 650 5,597 -24
29APR26 162.50 C 3.35 3.35 2.56 2.34 -0.13 48 422 4,509 +81
29APR26 165.00 C 2.90 3.50 2.04 1.81 -0.12 48 283 2,599 +21
29APR26 167.50 C 2.05 2.50 1.70 1.38 -0.12 48 280 385 +123
29APR26 170.00 C 1.95 2.20 1.50 1.04 -0.11 48 959 10,645 +215
29APR26 172.50 C 1.40 2.00 1.21 0.78 -0.09 48 478 679 -70
29APR26 175.00 C 1.50 1.60 1.10 0.57 -0.09 48 207 800 +53
29APR26 177.50 C 1.35 1.35 0.97 0.42 -0.07 48 46 491 +19
29APR26 180.00 C 1.06 1.28 0.78 0.30 -0.06 48 212 1,930 -50
29APR26 182.50 C 0.98 0.98 0.95 0.21 -0.05 47 30 752 +15
29APR26 185.00 C 1.00 1.00 0.68 0.15 -0.04 47 92 457 -66
29APR26 187.50 C 0.67 0.68 0.66 0.11 -0.03 48 121 716 +121
29APR26 190.00 C 0.63 0.63 0.51 0.08 -0.02 48 78 1,784 +36
29APR26 192.50 C 0.65 0.65 0.59 0.05 -0.02 47 121 426 +51
29APR26 195.00 C 0.58 0.58 0.58 0.04 -0.01 48 15 663 -15
29APR26 197.50 C 0.56 0.56 0.37 0.03 -0.01 49 31 631 +30
29APR26 200.00 C 0.03 0.52 0.03 0.02 -0.01 49 220 7,465 +7
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,196 0
29APR26 210.00 C 0.36 0.36 0.36 0.01 0.00 53 30 549 +30
29APR26 215.00 C 0.28 0.28 0.28 0.01 0.00 56 500 8,723 +500
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 855 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 63 0 528 0
29APR26 230.00 C 0.23 0.23 0.23 0.01 0.00 66 34 2,853 -3
29APR26 235.00 C 0.14 0.14 0.14 0.01 0.00 69 40 817 -40
29APR26 240.00 C 0.19 0.20 0.13 0.01 0.00 72 325 4,133 -70
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 75 0 653 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 969 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 145 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 88 0 291 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 535 0
29APR26 285.00 C 0.08 0.08 0.08 0.01 0.00 96 34 262 -30
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,462 0
29APR26 295.00 C 0.07 0.07 0.07 0.01 0.00 100 34 296 -12
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 103 0 612 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 107 0 111 0
29APR26 320.00 C 0.05 0.05 0.05 0.01 0.00 111 34 87 -4
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 116 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 120 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 123 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 127 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 134 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 141 0 360 0
28MAY26 120.00 C 0.00 0.00 0.00 32.49 +0.51 52 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 30.21 +0.42 51 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 28.54 +1.05 56 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 25.97 +0.30 52 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 23.48 +0.23 48 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 21.52 -0.03 48 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 19.41 -0.22 47 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 17.76 +0.22 48 1 62 +1
28MAY26 140.00 C 0.00 0.00 0.00 16.08 +0.36 48 0 92 0
28MAY26 142.50 C 0.00 0.00 0.00 15.05 +0.75 51 0 396 0
28MAY26 145.00 C 0.00 0.00 0.00 12.88 +0.02 47 0 106 0
28MAY26 147.50 C 0.00 0.00 0.00 11.79 +0.25 49 0 112 0
28MAY26 150.00 C 11.19 11.19 10.55 10.62 +0.24 49 276 653 +108
28MAY26 152.50 C 10.79 10.79 9.52 9.39 +0.08 49 117 668 +5
28MAY26 155.00 C 9.71 9.79 7.96 8.47 +0.11 50 169 951 +139
28MAY26 157.50 C 8.40 9.08 7.06 7.48 -0.08 50 387 1,530 +180
28MAY26 160.00 C 7.70 8.13 6.57 6.55 -0.20 50 380 1,559 +287
28MAY26 162.50 C 7.01 7.31 5.90 5.77 -0.20 50 316 1,113 +271
28MAY26 165.00 C 5.82 6.08 5.25 5.00 -0.21 49 115 957 +43
28MAY26 167.50 C 5.06 5.20 4.77 4.39 -0.20 49 127 435 +115
28MAY26 170.00 C 4.79 5.55 4.53 3.79 -0.21 49 95 772 +61
28MAY26 172.50 C 4.30 4.30 3.80 3.29 -0.19 49 41 227 +30
28MAY26 175.00 C 3.72 3.72 3.72 2.84 -0.20 49 15 264 0
28MAY26 177.50 C 0.00 0.00 0.00 2.43 -0.18 49 0 275 0
28MAY26 180.00 C 3.50 3.50 2.80 2.10 -0.18 49 24 138 +13
28MAY26 182.50 C 0.00 0.00 0.00 1.78 -0.18 49 0 40 0
28MAY26 185.00 C 0.00 0.00 0.00 1.54 -0.14 49 0 223 0
28MAY26 187.50 C 2.10 2.10 2.10 1.31 -0.15 49 3 141 +1
28MAY26 190.00 C 2.50 2.50 2.00 1.10 -0.13 49 36 143 +35
28MAY26 192.50 C 2.14 2.14 2.10 0.95 -0.11 49 30 252 +30
28MAY26 195.00 C 2.00 2.00 2.00 0.79 -0.12 49 55 311 0
28MAY26 197.50 C 1.96 1.96 1.54 0.67 -0.09 49 154 547 +94
28MAY26 200.00 C 1.80 1.80 1.63 0.57 -0.09 49 17 680 0
28MAY26 205.00 C 1.52 1.52 1.18 0.40 -0.06 49 20 437 0
28MAY26 210.00 C 0.00 0.00 0.00 0.27 -0.07 49 0 1,455 0
28MAY26 215.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 127 0
28MAY26 220.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 390 0
28MAY26 225.00 C 0.65 0.67 0.65 0.09 -0.03 49 3 364 -1
28MAY26 230.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 649 0
28MAY26 235.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1,685 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 538 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 871 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 603 0
28MAY26 260.00 C 0.39 0.39 0.39 0.01 0.00 51 100 259 -7
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 246 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 213 0
28MAY26 310.00 C 0.18 0.18 0.18 0.01 0.00 66 34 81 +33
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 51.81 +0.58 52 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 49.39 +0.62 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 46.98 +0.61 52 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 44.59 +0.59 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 42.23 +0.58 51 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 39.90 +0.55 51 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 37.61 +0.52 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.38 +0.50 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.21 +0.45 50 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 31.08 +0.43 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 28.88 +0.24 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.96 +0.23 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.04 +0.20 48 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 23.30 +0.14 48 0 0 0
29JUN26 135.00 C 21.44 23.00 21.44 21.58 +0.14 48 80 10 +10
29JUN26 137.50 C 0.00 0.00 0.00 19.99 +0.07 48 0 0 0
29JUN26 140.00 C 18.58 18.58 18.58 18.48 +0.32 49 1 43 0
29JUN26 142.50 C 0.00 0.00 0.00 17.08 +0.28 49 0 77 0
29JUN26 145.00 C 0.00 0.00 0.00 15.87 +0.43 49 0 48 0
29JUN26 147.50 C 0.00 0.00 0.00 14.64 +0.39 49 0 75 0
29JUN26 150.00 C 14.80 14.80 13.23 13.25 +0.16 49 1,300 1,520 +1,300
29JUN26 152.50 C 12.58 12.68 12.19 12.19 +0.11 49 108 850 +18
29JUN26 155.00 C 11.68 12.03 11.07 11.22 +0.09 49 118 1,487 +75
29JUN26 157.50 C 10.77 10.77 10.77 10.44 +0.18 50 16 293 +14
29JUN26 160.00 C 10.70 11.12 9.47 9.54 +0.10 50 101 239 +53
29JUN26 162.50 C 10.21 10.21 9.12 8.64 -0.07 49 122 532 -2
29JUN26 165.00 C 8.19 8.19 8.19 7.90 -0.13 49 15 388 0
29JUN26 167.50 C 8.62 8.62 7.68 7.18 -0.13 49 16 181 -1
29JUN26 170.00 C 7.69 8.15 7.10 6.47 -0.13 49 134 1,526 +67
29JUN26 172.50 C 0.00 0.00 0.00 5.89 -0.14 49 0 87 0
29JUN26 175.00 C 6.79 6.79 5.83 5.34 -0.14 49 60 95 +60
29JUN26 177.50 C 5.66 5.66 5.66 4.79 -0.15 49 15 65 0
29JUN26 180.00 C 5.80 6.21 5.02 4.34 -0.14 49 62 231 +49
29JUN26 182.50 C 4.75 4.75 4.75 3.93 -0.14 49 5 61 -5
29JUN26 185.00 C 5.07 5.07 4.36 3.52 -0.14 49 45 201 +30
29JUN26 187.50 C 4.12 4.12 4.00 3.16 -0.12 49 17 105 +16
29JUN26 190.00 C 0.00 0.00 0.00 2.86 -0.13 49 0 709 0
29JUN26 192.50 C 4.04 4.04 4.04 2.56 -0.13 49 15 253 +15
29JUN26 195.00 C 3.82 3.82 3.39 2.26 -0.13 49 31 234 +30
29JUN26 197.50 C 3.77 3.77 3.53 2.05 -0.11 49 30 371 +30
29JUN26 200.00 C 3.10 3.10 3.10 1.84 -0.11 49 5 3,196 +5
29JUN26 205.00 C 2.98 2.98 2.98 1.45 -0.09 49 15 453 0
29JUN26 210.00 C 2.66 2.66 2.24 1.17 -0.09 49 73 1,105 +24
29JUN26 215.00 C 1.97 1.97 1.97 0.92 -0.07 49 15 543 +15
29JUN26 220.00 C 0.00 0.00 0.00 0.73 -0.07 49 0 3,220 0
29JUN26 225.00 C 1.76 1.76 1.58 0.57 -0.05 49 30 742 +30
29JUN26 230.00 C 1.56 1.56 1.38 0.45 -0.05 49 115 2,449 +100
29JUN26 235.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 1,556 0
29JUN26 240.00 C 1.00 1.00 1.00 0.28 -0.03 49 1 3,657 0
29JUN26 245.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 1,336 0
29JUN26 255.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 166 0
29JUN26 280.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 71 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 537 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 33 0
29JUN26 300.00 C 0.40 0.40 0.40 0.01 0.00 48 1 1,234 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
29JUN26 340.00 C 0.23 0.23 0.23 0.01 0.00 56 2 134 -2
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 72 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 34.30 +0.32 50 0 15 0
30JUL26 122.50 C 0.00 0.00 0.00 32.37 +0.30 50 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 30.48 +0.29 49 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.64 +0.14 49 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 26.97 +0.14 49 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 25.31 +0.13 49 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 23.77 +0.06 49 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 22.21 +0.15 49 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.80 +0.17 49 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 20.13 +0.71 51 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.85 +0.74 51 0 441 0
30JUL26 147.50 C 16.50 16.50 16.50 17.28 +0.31 50 19 93 -19
30JUL26 150.00 C 16.00 16.00 16.00 15.97 +0.10 49 48 90 +48
30JUL26 152.50 C 16.25 16.25 15.82 15.07 +0.20 50 30 135 +30
30JUL26 155.00 C 16.12 16.12 14.01 14.19 +0.25 50 34 163 +1
30JUL26 157.50 C 14.86 14.86 13.11 13.21 +0.17 50 94 174 +64
30JUL26 160.00 C 12.72 13.03 12.72 12.35 +0.08 50 18 193 +15
30JUL26 162.50 C 11.54 11.54 11.54 11.48 +0.03 50 60 146 0
30JUL26 165.00 C 0.00 0.00 0.00 10.60 -0.12 50 0 413 0
30JUL26 167.50 C 0.00 0.00 0.00 9.85 -0.14 50 0 46 0
30JUL26 170.00 C 0.00 0.00 0.00 9.16 -0.14 50 0 68 0
30JUL26 172.50 C 9.82 9.82 9.82 8.47 -0.14 50 32 47 +17
30JUL26 175.00 C 0.00 0.00 0.00 7.77 -0.15 50 0 52 0
30JUL26 177.50 C 0.00 0.00 0.00 7.24 -0.15 50 0 30 0
30JUL26 180.00 C 7.10 7.50 7.10 6.70 -0.15 50 30 30 +30
30JUL26 182.50 C 0.00 0.00 0.00 6.17 -0.15 50 0 1 0
30JUL26 185.00 C 0.00 0.00 0.00 5.65 -0.15 50 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 5.25 -0.15 50 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 4.85 -0.15 50 0 30 0
30JUL26 192.50 C 6.08 6.08 6.08 4.45 -0.15 50 15 15 +15
30JUL26 195.00 C 0.00 0.00 0.00 4.06 -0.15 50 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 3.77 -0.13 50 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 3.48 -0.14 50 0 23 0
30JUL26 205.00 C 4.65 4.65 4.65 2.90 -0.14 50 15 15 +15
30JUL26 210.00 C 0.00 0.00 0.00 2.47 -0.12 50 0 1 0
30JUL26 215.00 C 0.00 0.00 0.00 2.06 -0.12 49 0 15 0
30JUL26 220.00 C 3.43 3.43 3.43 1.73 -0.10 49 15 30 +15
30JUL26 225.00 C 2.95 2.95 2.63 1.46 -0.10 49 30 30 +15
30JUL26 230.00 C 0.00 0.00 0.00 1.20 -0.08 49 0 15 0
30JUL26 235.00 C 2.45 2.45 2.16 1.02 -0.08 49 45 30 +15
30JUL26 240.00 C 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.70 -0.06 49 0 0 0
30JUL26 250.00 C 1.88 1.88 1.88 0.59 -0.06 49 15 15 +15
30JUL26 255.00 C 0.00 0.00 0.00 0.48 -0.06 49 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.41 -0.04 49 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.27 -0.04 49 0 5 0
29SEP26 100.00 C 0.00 0.00 0.00 52.99 +0.42 52 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 50.88 +0.39 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.83 +0.34 52 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.81 +0.33 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.85 +0.31 52 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.95 +0.30 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.06 +0.25 52 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.25 +0.23 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.49 +0.20 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 35.78 +0.17 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.13 +0.10 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.19 -0.27 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.02 +0.05 51 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 29.55 +0.04 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.13 +0.23 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 26.70 +0.12 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.23 +0.04 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 24.11 +0.11 50 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.03 +0.16 51 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 21.81 -0.10 51 0 25 0
29SEP26 150.00 C 22.81 22.81 20.87 20.90 +0.04 51 141 371 +41
29SEP26 152.50 C 19.87 19.87 19.87 19.88 +0.01 51 78 578 +48
29SEP26 155.00 C 18.91 18.91 18.90 19.13 +0.21 52 78 85 +48
29SEP26 157.50 C 18.00 18.01 17.94 17.94 -0.06 51 144 144 +144
29SEP26 160.00 C 18.20 19.39 17.03 17.12 -0.08 52 83 131 +78
29SEP26 162.50 C 16.35 16.35 16.35 16.28 -0.07 51 2 32 +2
29SEP26 165.00 C 0.00 0.00 0.00 15.44 -0.17 51 0 17 0
29SEP26 167.50 C 16.56 16.56 16.56 14.60 -0.28 51 15 40 0
29SEP26 170.00 C 15.80 15.80 15.10 13.76 -0.30 51 2,105 2,334 +2,070
29SEP26 172.50 C 0.00 0.00 0.00 13.04 -0.30 51 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.38 -0.30 51 0 0 0
29SEP26 177.50 C 12.47 12.47 12.47 11.71 -0.31 51 34 39 +34
29SEP26 180.00 C 13.15 13.15 13.15 11.05 -0.31 51 15 52 +7
29SEP26 182.50 C 11.36 11.36 11.36 10.38 -0.32 51 15 25 +15
29SEP26 185.00 C 11.21 11.21 10.86 9.84 -0.31 51 60 240 +15
29SEP26 187.50 C 0.00 0.00 0.00 9.33 -0.31 51 0 152 0
29SEP26 190.00 C 0.00 0.00 0.00 8.82 -0.31 51 0 154 0
29SEP26 192.50 C 0.00 0.00 0.00 8.31 -0.32 51 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 7.80 -0.32 51 0 74 0
29SEP26 197.50 C 0.00 0.00 0.00 7.36 -0.29 51 0 60 0
29SEP26 200.00 C 8.40 8.40 8.10 6.98 -0.29 51 87 854 +1
29SEP26 205.00 C 0.00 0.00 0.00 6.22 -0.30 51 0 103 0
29SEP26 210.00 C 6.74 6.74 6.74 5.46 -0.31 51 5 221 +5
29SEP26 215.00 C 0.00 0.00 0.00 4.91 -0.26 51 0 162 0
29SEP26 220.00 C 0.00 0.00 0.00 4.36 -0.27 51 0 204 0
29SEP26 225.00 C 5.42 5.42 5.42 3.82 -0.27 51 15 198 -15
29SEP26 230.00 C 0.00 0.00 0.00 3.43 -0.22 51 0 1,072 0
29SEP26 235.00 C 4.71 4.71 4.71 3.05 -0.23 51 15 111 +15
29SEP26 240.00 C 0.00 0.00 0.00 2.67 -0.23 51 0 774 0
29SEP26 245.00 C 0.00 0.00 0.00 2.38 -0.18 51 0 71 0
29SEP26 250.00 C 3.75 3.75 3.75 2.12 -0.19 51 1 493 0
29SEP26 255.00 C 0.00 0.00 0.00 1.87 -0.18 51 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.64 -0.16 51 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.47 -0.14 51 0 217 0
29SEP26 270.00 C 3.15 3.15 3.15 1.30 -0.15 51 2 687 +2
29SEP26 275.00 C 0.00 0.00 0.00 1.14 -0.14 51 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.01 -0.11 51 0 41 0
29SEP26 285.00 C 0.00 0.00 0.00 0.90 -0.11 51 0 62 0
29SEP26 290.00 C 2.10 2.10 2.10 0.80 -0.11 51 68 324 0
29SEP26 295.00 C 1.96 1.96 1.94 0.69 -0.11 50 15 46 -4
29SEP26 300.00 C 1.82 1.82 1.82 0.62 -0.08 51 7 568 -7
29SEP26 310.00 C 0.00 0.00 0.00 0.49 -0.08 50 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.37 -0.07 50 0 30 0
29SEP26 330.00 C 1.38 1.38 1.38 0.30 -0.05 50 1 100 -1
29SEP26 340.00 C 0.00 0.00 0.00 0.23 -0.05 50 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 101 0
29SEP26 370.00 C 1.02 1.02 1.02 0.11 -0.03 50 20 108 +19
29SEP26 380.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 215 0
29SEP26 410.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 84 0
29SEP26 420.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 568 0
30DEC26 100.00 C 58.67 58.67 58.67 55.88 +0.41 53 1 5 +1
30DEC26 102.50 C 0.00 0.00 0.00 53.94 +0.37 53 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 52.04 +0.33 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.19 +0.31 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.38 +0.30 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.62 +0.28 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.91 +0.20 52 15 16 +15
30DEC26 117.50 C 0.00 0.00 0.00 43.24 +0.24 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.63 +0.18 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 40.06 +0.16 51 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 38.54 +0.14 51 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 37.07 +0.12 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.66 +0.09 51 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 34.28 +0.08 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.97 +0.06 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.70 +0.04 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.32 -0.13 50 0 15 0
30DEC26 142.50 C 0.00 0.00 0.00 29.99 +0.71 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.82 +0.62 52 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.36 +0.23 51 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 26.53 +0.27 52 0 25 0
30DEC26 152.50 C 25.05 25.05 25.05 25.06 -0.05 51 49 51 +31
30DEC26 155.00 C 0.00 0.00 0.00 24.10 -0.07 51 0 47 0
30DEC26 157.50 C 24.22 24.22 24.22 23.19 -0.08 51 15 41 +15
30DEC26 160.00 C 0.00 0.00 0.00 22.31 -0.10 51 0 699 0
30DEC26 162.50 C 0.00 0.00 0.00 21.55 -0.04 51 0 45 0
30DEC26 165.00 C 21.72 21.72 21.72 20.74 -0.06 51 30 53 +30
30DEC26 167.50 C 20.90 20.90 20.90 19.97 -0.08 51 15 32 +15
30DEC26 170.00 C 19.36 19.36 19.36 19.20 -0.05 51 15 42 +15
30DEC26 172.50 C 0.00 0.00 0.00 18.39 -0.06 51 3 36 +3
30DEC26 175.00 C 0.00 0.00 0.00 17.59 -0.06 51 0 16 0
30DEC26 177.50 C 0.00 0.00 0.00 16.85 -0.08 51 0 38 0
30DEC26 180.00 C 16.30 16.30 16.30 16.21 -0.09 51 6 1,020 +6
30DEC26 182.50 C 0.00 0.00 0.00 15.58 +0.37 51 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 14.95 +0.35 51 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 14.32 +0.33 51 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 13.68 +0.30 51 0 44 0
30DEC26 192.50 C 0.00 0.00 0.00 13.06 -0.10 51 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 12.57 -0.11 51 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 12.09 -0.11 51 0 158 0
30DEC26 200.00 C 11.38 11.38 11.38 11.61 +0.23 51 7 523 -7
30DEC26 205.00 C 0.00 0.00 0.00 10.64 +0.20 51 0 302 0
30DEC26 210.00 C 11.00 11.00 11.00 9.69 +0.17 51 2 338 0
30DEC26 215.00 C 0.00 0.00 0.00 8.98 +0.15 51 0 119 0
30DEC26 220.00 C 11.00 11.00 11.00 8.26 -0.13 51 1 420 0
30DEC26 225.00 C 0.00 0.00 0.00 7.55 +0.10 51 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 6.70 -0.11 50 15 87 0
30DEC26 235.00 C 0.00 0.00 0.00 6.20 -0.12 50 0 306 0
30DEC26 240.00 C 8.00 8.00 8.00 5.70 -0.12 50 1 1,530 +1
30DEC26 245.00 C 0.00 0.00 0.00 5.21 -0.12 50 0 1,249 0
30DEC26 250.00 C 0.00 0.00 0.00 4.75 -0.10 50 0 567 0
30DEC26 255.00 C 0.00 0.00 0.00 4.40 -0.11 50 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.06 -0.10 50 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 3.71 -0.11 50 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 3.37 -0.11 50 0 10 0
30DEC26 275.00 C 0.00 0.00 0.00 3.12 -0.08 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.97 -0.09 50 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 2.66 -0.09 50 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.43 -0.09 50 0 121 0
30DEC26 295.00 C 0.00 0.00 0.00 2.20 -0.09 50 0 65 0
30DEC26 300.00 C 0.00 0.00 0.00 2.10 -0.01 50 0 206 0
30DEC26 310.00 C 0.00 0.00 0.00 1.75 -0.07 50 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 1.45 -0.07 50 0 4 0
30DEC26 330.00 C 0.00 0.00 0.00 1.24 -0.06 50 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.06 -0.06 50 0 73 0
30DEC26 350.00 C 2.55 2.55 2.55 0.87 -0.06 50 20 71 +20
30MAR27 120.00 C 0.00 0.00 0.00 45.44 +0.15 52 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 43.98 -0.22 52 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.55 +0.14 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.17 +0.09 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.83 +0.07 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.54 +0.05 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.29 +0.05 51 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.08 +0.05 51 0 0 0
30MAR27 140.00 C 36.23 36.23 35.00 34.56 -0.43 50 18 54 +15
30MAR27 142.50 C 0.00 0.00 0.00 33.87 -0.03 51 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 32.97 +0.25 52 0 216 0
30MAR27 147.50 C 32.90 32.90 32.90 31.70 -0.06 51 2 1,315 0
30MAR27 150.00 C 30.72 30.72 30.40 30.84 +0.15 52 13 1,639 +3
30MAR27 152.50 C 0.00 0.00 0.00 29.89 -0.10 52 0 46 0
30MAR27 155.00 C 31.72 31.72 28.70 28.93 +0.29 51 3 52 +2
30MAR27 157.50 C 0.00 0.00 0.00 27.80 -0.08 51 0 1,002 0
30MAR27 160.00 C 27.15 27.15 27.02 26.92 -0.10 51 16 1,123 +16
30MAR27 162.50 C 0.00 0.00 0.00 26.05 -0.13 51 0 30 0
30MAR27 165.00 C 27.88 27.88 27.88 25.14 -0.16 51 15 16 +15
30MAR27 167.50 C 26.27 26.27 26.27 24.36 -0.17 51 15 30 +15
30MAR27 170.00 C 0.00 0.00 0.00 23.59 -0.17 51 0 33 0
30MAR27 172.50 C 24.96 24.96 23.00 22.81 -0.18 51 67 67 +67
30MAR27 175.00 C 0.00 0.00 0.00 22.04 -0.18 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 21.26 -0.19 51 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 20.49 -0.19 51 0 113 0
30MAR27 182.50 C 0.00 0.00 0.00 19.79 -0.20 51 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 19.18 -0.21 51 0 1,000 0
30MAR27 187.50 C 0.00 0.00 0.00 18.57 -0.21 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.97 -0.21 51 0 12 0
30MAR27 192.50 C 0.00 0.00 0.00 17.36 -0.21 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 16.75 -0.22 51 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 16.14 -0.23 51 0 0 0
30MAR27 200.00 C 17.77 17.77 16.36 15.54 -0.22 51 13 193 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.60 -0.22 51 0 1 0
30MAR27 210.00 C 0.00 0.00 0.00 13.67 -0.23 51 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 12.75 -0.23 51 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 11.82 -0.25 51 0 1,091 0
30MAR27 225.00 C 12.88 12.88 12.88 11.09 -0.22 51 50 102 +50
30MAR27 230.00 C 0.00 0.00 0.00 10.41 +0.08 51 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 9.73 +0.06 51 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 8.78 -0.23 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 8.15 -0.21 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.68 -0.21 50 0 245 0
30MAR27 255.00 C 0.00 0.00 0.00 7.21 -0.21 50 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 6.74 -0.21 50 0 4 0
30MAR27 265.00 C 0.00 0.00 0.00 6.27 -0.22 50 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 5.99 -0.21 50 0 0 0
30MAR27 275.00 C 8.10 8.20 8.10 5.49 -0.18 50 2 68 +1
TOTAL CALL 53,390 213,503 +37,488
29APR26 120.00 P 0.36 0.36 0.28 0.05 -0.03 48 23 3,783 -12
29APR26 122.50 P 0.34 0.37 0.34 0.08 -0.05 47 2 1,172 -2
29APR26 125.00 P 0.42 0.42 0.39 0.14 -0.07 47 305 668 +198
29APR26 127.50 P 0.50 0.50 0.45 0.24 -0.10 48 148 422 +49
29APR26 130.00 P 0.64 0.71 0.55 0.38 -0.14 47 53 3,645 +7
29APR26 132.50 P 0.75 0.83 0.75 0.60 -0.18 48 17 623 -17
29APR26 135.00 P 1.39 1.49 0.93 0.89 -0.25 48 634 1,885 +67
29APR26 137.50 P 1.37 1.64 1.20 1.28 -0.32 48 155 989 -25
29APR26 140.00 P 2.28 2.51 1.62 1.79 -0.39 48 306 4,415 -8
29APR26 142.50 P 2.23 2.57 2.00 2.32 -0.58 47 330 7,316 +109
29APR26 145.00 P 3.92 4.00 2.55 3.18 -0.58 47 545 33,208 +474
29APR26 147.50 P 5.00 5.00 3.45 4.03 -0.73 46 384 25,862 +41
29APR26 150.00 P 6.26 6.26 3.90 5.10 -0.80 46 6,175 101,040 +5,225
29APR26 152.50 P 7.54 7.55 5.54 6.37 -0.98 46 287 36,872 -10
29APR26 155.00 P 6.53 8.13 6.53 8.00 -0.86 48 86 10,964 +25
29APR26 157.50 P 8.63 9.81 8.63 9.50 -1.00 47 29 808 -13
29APR26 160.00 P 9.50 11.19 9.50 11.55 -0.77 50 8 1,088 -1
29APR26 162.50 P 11.78 13.50 11.38 13.53 -0.72 51 37 288 -1
29APR26 165.00 P 0.00 0.00 0.00 15.57 -0.72 52 0 348 0
29APR26 167.50 P 15.52 15.52 15.52 17.71 -0.71 53 30 391 0
29APR26 170.00 P 0.00 0.00 0.00 19.96 -0.71 55 0 950 0
29APR26 172.50 P 21.60 21.60 21.60 22.28 -0.69 57 2 334 +2
29APR26 175.00 P 22.87 23.70 22.87 23.90 -1.30 46 2 432 0
29APR26 177.50 P 0.00 0.00 0.00 26.29 -0.65 47 0 529 0
29APR26 180.00 P 0.00 0.00 0.00 29.54 -0.47 66 0 596 0
29APR26 182.50 P 0.00 0.00 0.00 32.04 -0.35 69 0 393 0
29APR26 185.00 P 0.00 0.00 0.00 34.51 -0.29 72 0 463 0
29APR26 187.50 P 0.00 0.00 0.00 36.61 -0.61 68 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 39.52 -0.13 79 0 3,395 0
29APR26 192.50 P 42.42 42.42 42.42 42.23 -0.19 86 100 595 0
29APR26 195.00 P 0.00 0.00 0.00 43.50 -1.04 0 0 1,378 0
29APR26 197.50 P 44.89 44.89 44.89 46.29 -0.72 71 15 430 +15
29APR26 200.00 P 49.10 49.10 49.10 49.80 +0.70 97 2 4,140 0
29APR26 205.00 P 0.00 0.00 0.00 53.60 -0.86 70 10 332 0
29APR26 210.00 P 0.00 0.00 0.00 58.60 -0.92 75 0 216 0
29APR26 215.00 P 64.21 64.21 64.21 63.58 -0.63 78 12 325 -12
29APR26 220.00 P 0.00 0.00 0.00 68.86 -2.31 97 0 843 0
29APR26 225.00 P 0.00 0.00 0.00 73.50 -0.72 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 78.67 -0.58 97 0 809 0
29APR26 235.00 P 0.00 0.00 0.00 83.64 -0.81 99 0 459 0
29APR26 240.00 P 0.00 0.00 0.00 88.57 -0.67 98 0 270 0
29APR26 245.00 P 0.00 0.00 0.00 93.50 -0.94 0 0 450 0
29APR26 250.00 P 0.00 0.00 0.00 98.50 -0.74 0 0 246 0
29APR26 255.00 P 0.00 0.00 0.00 103.50 -0.94 0 0 146 0
29APR26 260.00 P 0.00 0.00 0.00 108.65 -0.45 119 0 710 -16
29APR26 265.00 P 0.00 0.00 0.00 113.57 -0.87 115 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 118.59 -0.85 121 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 123.50 -0.94 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 128.77 -0.67 140 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 133.77 -0.67 144 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 138.77 -0.67 147 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 143.77 -0.67 150 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 148.77 -0.67 153 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 158.77 -0.67 160 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 168.77 -0.67 166 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 178.77 -0.67 171 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 188.77 -0.67 177 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 198.77 -0.67 182 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 208.77 -0.67 188 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 218.76 -0.68 192 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 228.76 -0.67 197 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 238.76 -0.67 201 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 248.76 -0.67 206 0 15 0
28MAY26 120.00 P 1.30 1.55 1.30 1.17 -0.23 49 60 1,141 +24
28MAY26 122.50 P 1.56 1.80 1.54 1.51 -0.28 49 220 506 +155
28MAY26 125.00 P 1.87 2.26 1.87 1.90 -0.35 49 76 220 +47
28MAY26 127.50 P 2.41 2.51 2.41 2.41 -0.36 49 14 300 -14
28MAY26 130.00 P 3.00 3.24 2.68 2.96 -0.43 49 148 613 +112
28MAY26 132.50 P 3.13 3.85 3.13 3.52 -0.47 49 130 468 +16
28MAY26 135.00 P 3.87 4.45 3.87 4.14 -0.61 48 176 890 +160
28MAY26 137.50 P 4.54 5.19 4.54 4.94 -0.63 48 77 926 +22
28MAY26 140.00 P 6.17 6.20 5.00 5.83 -0.62 48 283 1,756 +167
28MAY26 142.50 P 7.88 7.88 6.20 6.87 -0.63 48 124 674 +76
28MAY26 145.00 P 9.00 9.00 7.04 8.14 -0.51 49 207 15,720 +57
28MAY26 147.50 P 8.50 9.53 8.50 9.26 -0.68 48 160 888 +87
28MAY26 150.00 P 11.54 11.80 9.63 10.55 -0.75 48 763 1,277 +361
28MAY26 152.50 P 10.81 12.36 10.81 12.01 -0.92 48 1,103 1,617 +964
28MAY26 155.00 P 12.22 14.44 12.22 13.55 -1.02 48 120 890 +60
28MAY26 157.50 P 14.19 14.92 14.19 15.39 -0.87 50 30 264 +30
28MAY26 160.00 P 15.93 15.93 15.93 16.35 -1.70 46 15 781 +15
28MAY26 162.50 P 0.00 0.00 0.00 18.09 -1.83 46 0 97 0
28MAY26 165.00 P 19.53 21.10 19.53 20.80 -1.04 51 31 47 +16
28MAY26 167.50 P 0.00 0.00 0.00 22.81 -1.03 51 0 40 0
28MAY26 170.00 P 0.00 0.00 0.00 23.60 -2.25 44 0 82 0
28MAY26 172.50 P 0.00 0.00 0.00 25.58 -2.35 43 0 56 0
28MAY26 175.00 P 0.00 0.00 0.00 27.67 -2.41 43 0 762 0
28MAY26 177.50 P 0.00 0.00 0.00 29.75 -2.49 42 0 435 0
28MAY26 180.00 P 0.00 0.00 0.00 33.56 -0.94 55 0 268 0
28MAY26 182.50 P 0.00 0.00 0.00 35.79 -0.97 55 0 170 0
28MAY26 185.00 P 0.00 0.00 0.00 38.27 -0.65 57 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 40.54 -0.67 58 0 249 0
28MAY26 190.00 P 42.74 42.74 42.74 42.33 -1.21 54 1 204 -1
28MAY26 192.50 P 0.00 0.00 0.00 45.27 -0.60 60 0 93 0
28MAY26 195.00 P 0.00 0.00 0.00 47.18 -0.91 57 0 63 0
28MAY26 197.50 P 0.00 0.00 0.00 49.54 -0.92 57 0 46 0
28MAY26 200.00 P 0.00 0.00 0.00 49.80 -3.04 0 0 335 0
28MAY26 205.00 P 0.00 0.00 0.00 56.18 -1.42 50 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 61.50 -0.92 59 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 66.43 -0.83 61 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 71.28 -0.84 61 0 693 0
28MAY26 225.00 P 77.00 77.00 77.00 75.63 -0.41 0 2 731 0
28MAY26 230.00 P 0.00 0.00 0.00 80.57 -1.71 0 0 489 0
28MAY26 235.00 P 0.00 0.00 0.00 85.46 -1.08 0 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 90.11 -1.72 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 95.91 -0.86 65 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 100.29 -1.08 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 105.80 -0.88 65 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 110.76 -0.88 65 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 116.49 -0.10 90 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 120.72 -0.83 67 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 125.83 -0.35 76 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 130.81 -0.71 78 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 135.78 -0.71 79 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 140.76 -0.71 80 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 145.74 -0.71 81 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 150.72 -0.71 82 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 160.68 -0.35 84 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 170.65 -0.71 86 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 180.62 -0.34 88 0 0 0
29JUN26 100.00 P 0.99 0.99 0.80 0.41 -0.08 49 4 3,276 0
29JUN26 102.50 P 0.00 0.00 0.00 0.54 -0.09 49 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.71 -0.13 49 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.92 -0.13 49 0 164 0
29JUN26 110.00 P 1.53 1.60 1.53 1.17 -0.17 49 64 340 +64
29JUN26 112.50 P 0.00 0.00 0.00 1.46 -0.18 49 0 152 0
29JUN26 115.00 P 1.91 1.91 1.91 1.81 -0.23 49 15 122 -15
29JUN26 117.50 P 2.33 2.33 2.22 2.21 -0.24 49 30 217 +15
29JUN26 120.00 P 2.69 2.76 2.62 2.68 -0.30 49 139 1,835 +109
29JUN26 122.50 P 3.00 3.31 3.00 3.16 -0.36 49 159 460 +129
29JUN26 125.00 P 3.53 3.81 3.53 3.69 -0.43 48 197 945 +164
29JUN26 127.50 P 4.03 4.41 4.03 4.23 -0.52 48 144 830 +134
29JUN26 130.00 P 4.81 5.22 4.03 4.91 -0.54 48 140 1,959 +88
29JUN26 132.50 P 5.97 6.08 5.78 5.72 -0.55 48 105 384 +99
29JUN26 135.00 P 6.70 6.91 6.57 6.59 -0.51 48 87 357 +72
29JUN26 137.50 P 7.05 7.81 7.05 7.52 -0.57 48 119 793 +75
29JUN26 140.00 P 8.10 8.83 8.04 8.57 -0.56 48 257 735 +56
29JUN26 142.50 P 9.76 9.76 9.66 9.65 -0.66 48 61 2,162 +30
29JUN26 145.00 P 11.62 12.00 9.94 10.85 -0.70 48 98 6,717 +70
29JUN26 147.50 P 11.18 12.24 11.18 12.17 -0.70 48 16 2,445 +15
29JUN26 150.00 P 14.20 14.20 12.20 13.50 -0.70 48 175 3,745 +125
29JUN26 152.50 P 13.79 14.80 13.79 14.91 -0.91 48 37 414 +15
29JUN26 155.00 P 15.43 16.50 15.43 16.20 -1.14 47 31 916 +30
29JUN26 157.50 P 0.00 0.00 0.00 18.07 -0.91 48 0 1,037 0
29JUN26 160.00 P 0.00 0.00 0.00 19.77 -0.94 49 0 2,260 0
29JUN26 162.50 P 20.60 20.60 20.60 21.83 -0.49 50 15 551 +15
29JUN26 165.00 P 22.27 22.27 22.27 23.41 -0.94 50 15 457 +15
29JUN26 167.50 P 0.00 0.00 0.00 25.35 -0.77 50 0 260 0
29JUN26 170.00 P 0.00 0.00 0.00 27.53 -0.55 51 0 1,642 0
29JUN26 172.50 P 0.00 0.00 0.00 29.36 -0.78 51 0 441 0
29JUN26 175.00 P 0.00 0.00 0.00 30.93 -1.22 50 0 245 0
29JUN26 177.50 P 0.00 0.00 0.00 33.00 -1.20 50 0 293 0
29JUN26 180.00 P 0.00 0.00 0.00 35.50 -0.98 52 0 6,259 0
29JUN26 182.50 P 0.00 0.00 0.00 37.59 -0.83 52 0 490 0
29JUN26 185.00 P 0.00 0.00 0.00 39.74 -0.81 53 0 1,750 0
29JUN26 187.50 P 0.00 0.00 0.00 41.90 -0.82 53 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 44.09 -0.83 53 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 46.31 -0.83 53 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 47.64 -1.74 48 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 49.92 -1.72 48 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 53.08 -0.84 54 0 5,336 0
29JUN26 205.00 P 0.00 0.00 0.00 57.19 -1.33 50 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 61.84 -1.31 50 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 66.43 -1.50 48 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 71.35 -1.32 49 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 75.71 -1.74 0 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 80.93 -1.36 46 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 85.79 -1.02 43 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 90.69 -1.31 0 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 95.91 -0.98 52 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 100.47 -1.38 0 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 105.80 -0.98 52 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 110.76 -0.95 52 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 116.49 -0.10 71 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 120.72 -0.89 54 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 125.83 -0.53 61 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 130.81 -0.71 62 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 135.78 -0.71 63 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 140.76 -0.71 64 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 145.74 -0.71 65 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.72 -0.71 65 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 160.68 -0.69 67 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 170.65 -0.71 69 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 180.62 -0.68 71 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 190.58 -0.69 72 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 200.56 -0.68 74 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 210.53 -0.69 75 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 220.50 -0.69 76 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 230.48 -0.69 78 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 240.45 -0.69 79 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 250.43 -0.69 81 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 260.40 -0.70 82 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 270.38 -0.70 83 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 280.37 -0.68 86 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 290.33 -0.70 85 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 300.31 -0.70 87 0 0 0
30JUL26 120.00 P 4.10 4.33 4.10 4.22 -0.34 50 73 175 +53
30JUL26 122.50 P 4.46 4.94 4.46 4.80 -0.38 49 98 208 +49
30JUL26 125.00 P 5.10 5.33 5.07 5.47 -0.39 49 61 93 +47
30JUL26 127.50 P 5.82 6.28 5.82 6.20 -0.45 49 30 76 +15
30JUL26 130.00 P 7.36 7.36 7.00 6.99 -0.46 49 52 253 -10
30JUL26 132.50 P 0.00 0.00 0.00 7.76 -0.60 48 0 201 0
30JUL26 135.00 P 9.25 9.25 9.25 8.71 -0.54 48 30 207 0
30JUL26 137.50 P 0.00 0.00 0.00 9.73 -0.68 48 0 737 0
30JUL26 140.00 P 11.26 11.26 10.20 10.85 -0.66 48 43 553 -14
30JUL26 142.50 P 12.14 12.14 12.09 12.03 -0.68 48 10 358 +1
30JUL26 145.00 P 13.60 13.74 13.32 13.13 -0.86 48 82 602 +43
30JUL26 147.50 P 15.34 15.34 14.31 14.59 -0.79 48 63 583 +46
30JUL26 150.00 P 17.10 17.10 15.60 15.98 -0.63 49 142 339 +64
30JUL26 152.50 P 16.73 17.68 16.73 17.41 -0.90 49 138 277 +55
30JUL26 155.00 P 17.92 17.92 17.92 18.96 -0.89 49 15 79 0
30JUL26 157.50 P 19.78 19.78 19.78 20.55 -0.85 49 15 30 +15
30JUL26 160.00 P 0.00 0.00 0.00 22.26 -0.83 49 0 32 0
30JUL26 162.50 P 22.89 23.62 22.89 23.13 -1.83 47 30 45 +30
30JUL26 165.00 P 24.61 24.94 24.61 25.89 -0.70 50 16 16 +16
30JUL26 167.50 P 0.00 0.00 0.00 26.45 -1.91 46 0 6 0
30JUL26 170.00 P 0.00 0.00 0.00 29.55 -0.76 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 31.48 -0.75 51 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 33.44 -0.75 51 0 0 0
30JUL26 177.50 P 33.19 33.19 33.19 35.44 -0.75 52 15 15 +15
30JUL26 180.00 P 0.00 0.00 0.00 37.41 -0.81 52 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 39.46 -0.81 52 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 41.52 -0.82 52 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 43.28 -1.15 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 45.75 -0.81 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 47.89 -0.81 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 50.06 -0.82 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 52.24 -0.46 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 54.46 -0.82 53 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 58.93 -0.79 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 63.47 -0.84 54 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 68.07 -0.82 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 72.72 -0.81 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 77.42 -0.76 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 82.16 -0.79 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 86.93 -0.79 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 91.73 -0.76 55 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 96.57 -0.76 55 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 101.41 -0.77 55 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 106.29 -0.76 56 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 111.19 -0.75 56 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 116.49 -0.10 61 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 121.03 -0.72 57 0 0 0
29SEP26 100.00 P 2.80 2.83 2.79 2.50 -0.30 51 55 382 +47
29SEP26 102.50 P 3.22 3.26 3.22 2.93 -0.30 51 27 32 +27
29SEP26 105.00 P 0.00 0.00 0.00 3.37 -0.36 51 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 3.92 -0.38 51 0 47 0
29SEP26 110.00 P 4.76 4.76 4.76 4.49 -0.36 51 1 160 +1
29SEP26 112.50 P 5.29 5.33 5.26 5.07 -0.32 51 170 170 +147
29SEP26 115.00 P 0.00 0.00 0.00 5.66 -0.41 50 0 11 0
29SEP26 117.50 P 6.34 6.34 6.34 6.34 -0.41 50 15 21 +13
29SEP26 120.00 P 7.00 7.41 7.00 7.05 -0.45 50 53 95 +29
29SEP26 122.50 P 8.00 8.00 7.82 7.82 -0.46 50 8 72 +1
29SEP26 125.00 P 8.50 9.01 8.25 8.61 -0.54 50 274 189 -110
29SEP26 127.50 P 9.15 9.47 9.15 9.38 -0.65 49 72 198 +43
29SEP26 130.00 P 10.92 10.92 10.35 10.28 -0.73 49 84 265 +45
29SEP26 132.50 P 12.21 12.21 12.21 11.34 -0.73 49 1 93 0
29SEP26 135.00 P 12.40 12.40 12.40 12.39 -0.73 49 40 97 0
29SEP26 137.50 P 13.25 13.68 13.25 13.45 -0.83 49 23 33 +16
29SEP26 140.00 P 14.50 15.00 14.00 14.88 -0.63 50 55 349 +25
29SEP26 142.50 P 15.53 16.01 15.53 15.84 -0.94 49 37 175 0
29SEP26 145.00 P 17.06 17.48 16.58 17.09 -1.04 49 128 222 +23
29SEP26 147.50 P 18.78 18.98 18.74 18.34 -1.19 49 64 567 +49
29SEP26 150.00 P 20.00 20.94 19.35 19.81 -1.12 49 2,154 3,781 +2,099
29SEP26 152.50 P 21.60 22.05 21.60 21.46 -1.06 49 13 412 +13
29SEP26 155.00 P 0.00 0.00 0.00 22.70 -1.35 49 0 439 0
29SEP26 157.50 P 0.00 0.00 0.00 24.82 -0.73 50 0 300 0
29SEP26 160.00 P 26.66 26.66 26.66 26.45 -0.86 51 1 787 +1
29SEP26 162.50 P 0.00 0.00 0.00 27.11 -1.90 48 0 280 0
29SEP26 165.00 P 0.00 0.00 0.00 29.88 -0.81 51 0 240 0
29SEP26 167.50 P 0.00 0.00 0.00 31.64 -0.82 51 0 239 0
29SEP26 170.00 P 0.00 0.00 0.00 33.45 -0.81 51 0 424 0
29SEP26 172.50 P 0.00 0.00 0.00 35.40 -0.84 52 0 232 0
29SEP26 175.00 P 36.33 36.33 36.33 37.20 -0.99 52 15 283 0
29SEP26 177.50 P 0.00 0.00 0.00 39.11 -0.74 52 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 40.95 -1.01 52 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 42.94 -1.00 52 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 45.07 -0.86 53 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 47.21 -0.75 53 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 49.21 -0.79 53 0 784 0
29SEP26 192.50 P 49.00 49.00 49.00 51.44 -0.46 54 100 266 0
29SEP26 195.00 P 52.00 52.00 52.00 52.61 -1.68 52 150 466 -23
29SEP26 197.50 P 0.00 0.00 0.00 55.06 -0.99 53 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 57.28 -0.87 53 0 1,209 0
29SEP26 205.00 P 60.00 60.00 60.00 61.48 -0.94 53 50 1,080 -50
29SEP26 210.00 P 0.00 0.00 0.00 65.37 -1.43 52 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 69.73 -1.43 52 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 73.81 -1.81 50 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 78.72 -1.06 52 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 83.21 -1.46 51 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 88.31 -0.95 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 92.94 -0.62 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 97.13 -1.42 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 101.43 -1.81 47 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 107.01 -0.42 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 111.77 -0.98 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 116.62 -0.60 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 121.40 -0.97 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 126.28 -0.94 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 130.81 -0.74 47 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 136.10 -0.39 53 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 140.93 -0.97 52 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 145.90 -0.91 52 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 150.72 -1.01 49 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 160.71 -0.66 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 170.76 -0.75 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 180.68 -0.75 56 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 190.63 -0.71 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 200.59 -0.71 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 210.55 -0.72 58 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 220.52 -0.72 59 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 230.49 -0.71 60 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 240.46 -0.71 61 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 250.43 -0.72 62 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 260.41 -0.71 63 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 270.38 -0.72 63 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 280.37 -0.68 66 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 290.33 -0.72 65 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 300.31 -0.72 66 0 90 0
30DEC26 100.00 P 4.79 4.79 4.70 4.70 -0.26 51 54 649 +53
30DEC26 102.50 P 0.00 0.00 0.00 5.21 -0.19 50 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 5.59 -0.52 50 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 6.38 -0.37 50 0 32 0
30DEC26 110.00 P 7.10 7.10 7.10 7.05 -0.21 50 2 1,860 +2
30DEC26 112.50 P 0.00 0.00 0.00 7.75 -0.24 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.50 -0.27 50 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 9.40 -0.45 50 0 1 0
30DEC26 120.00 P 10.00 10.00 9.70 10.72 +0.16 51 13 186 +11
30DEC26 122.50 P 0.00 0.00 0.00 11.09 -0.42 49 0 173 0
30DEC26 125.00 P 11.83 12.20 11.83 11.99 -0.41 49 3 236 +2
30DEC26 127.50 P 0.00 0.00 0.00 13.05 -0.43 49 0 148 0
30DEC26 130.00 P 14.15 14.15 14.15 14.13 -0.46 49 1 200 +1
30DEC26 132.50 P 0.00 0.00 0.00 15.21 -0.51 49 0 140 0
30DEC26 135.00 P 16.42 16.42 16.07 16.39 -0.50 49 11 456 +8
30DEC26 137.50 P 17.18 17.60 17.18 17.60 -0.50 49 46 243 +46
30DEC26 140.00 P 18.77 19.00 18.77 18.84 -0.40 49 120 1,095 +120
30DEC26 142.50 P 0.00 0.00 0.00 20.01 -0.50 49 0 401 0
30DEC26 145.00 P 21.00 21.55 21.00 21.55 -0.49 49 17 381 -7
30DEC26 147.50 P 22.95 22.95 22.95 22.95 -0.53 49 15 340 +15
30DEC26 150.00 P 25.00 25.00 23.47 24.00 -1.00 49 74 1,252 +16
30DEC26 152.50 P 26.42 26.42 25.89 25.89 -0.53 50 18 701 +3
30DEC26 155.00 P 27.09 27.42 27.09 27.42 -0.55 50 30 679 +17
30DEC26 157.50 P 28.12 28.99 28.12 28.99 -0.58 50 45 227 +22
30DEC26 160.00 P 29.89 29.89 29.89 30.42 -0.78 50 4 609 +4
30DEC26 162.50 P 0.00 0.00 0.00 32.04 -0.83 50 0 204 0
30DEC26 165.00 P 0.00 0.00 0.00 34.16 -0.65 50 0 366 0
30DEC26 167.50 P 0.00 0.00 0.00 35.90 -0.46 51 0 215 0
30DEC26 170.00 P 0.00 0.00 0.00 37.74 -0.35 51 0 446 0
30DEC26 172.50 P 0.00 0.00 0.00 39.48 -0.43 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 41.37 -0.38 51 0 415 0
30DEC26 177.50 P 0.00 0.00 0.00 43.21 -0.40 51 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 44.65 -0.84 51 0 1,298 0
30DEC26 182.50 P 0.00 0.00 0.00 46.54 -0.86 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 48.93 -0.40 52 0 237 0
30DEC26 187.50 P 0.00 0.00 0.00 49.82 -1.46 50 0 184 0
30DEC26 190.00 P 0.00 0.00 0.00 52.50 -0.76 51 0 161 0
30DEC26 192.50 P 0.00 0.00 0.00 54.87 -0.38 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 56.40 -0.86 51 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 57.72 -1.54 50 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 59.76 -1.55 50 0 1,498 0
30DEC26 205.00 P 0.00 0.00 0.00 63.89 -1.56 50 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 68.74 -0.91 52 0 155 0
30DEC26 215.00 P 0.00 0.00 0.00 72.80 -1.09 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 76.87 -1.32 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 81.25 -1.30 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 85.59 -1.69 51 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 90.98 -0.40 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 94.97 -0.57 52 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 99.27 -0.61 51 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 103.62 -1.33 51 0 138 0
30DEC26 255.00 P 0.00 0.00 0.00 108.65 -0.38 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 113.31 -0.88 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 117.97 -0.85 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 122.67 -0.83 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 127.41 -0.82 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 132.19 -0.81 52 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 137.00 -0.79 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 141.83 -0.83 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 146.67 -0.82 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.52 -0.82 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 161.28 -0.81 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 171.10 -0.79 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 180.95 -0.78 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 190.83 -0.77 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 200.73 -0.76 54 0 24 0
30MAR27 120.00 P 12.70 12.94 12.70 12.86 -0.54 49 8 1,149 +2
30MAR27 122.50 P 0.00 0.00 0.00 13.98 -0.36 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.99 -0.94 49 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 16.22 -0.55 49 0 173 0
30MAR27 130.00 P 0.00 0.00 0.00 17.22 -0.61 49 0 214 0
30MAR27 132.50 P 0.00 0.00 0.00 18.24 -0.70 49 0 141 0
30MAR27 135.00 P 19.50 19.50 19.50 19.56 -0.59 49 5 60 0
30MAR27 137.50 P 20.40 20.60 20.40 20.82 -0.59 49 54 135 +44
30MAR27 140.00 P 21.93 22.20 21.80 22.11 -0.60 49 72 439 +57
30MAR27 142.50 P 23.75 23.75 23.75 23.53 -0.52 49 2 378 +2
30MAR27 145.00 P 25.00 25.00 25.00 24.82 -0.36 49 1 112 +1
30MAR27 147.50 P 0.00 0.00 0.00 26.32 -0.54 49 0 1,092 0
30MAR27 150.00 P 27.50 28.00 27.50 27.28 -0.96 48 37 1,224 +37
30MAR27 152.50 P 28.14 28.50 27.59 29.28 -0.55 49 58 117 +40
30MAR27 155.00 P 30.00 30.00 30.00 30.30 -1.08 48 3 316 +3
30MAR27 157.50 P 0.00 0.00 0.00 32.17 -0.79 49 0 1,001 0
30MAR27 160.00 P 0.00 0.00 0.00 33.78 -0.80 49 0 1,010 0
30MAR27 162.50 P 0.00 0.00 0.00 35.42 -0.80 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.27 -0.64 50 0 10 0
30MAR27 167.50 P 0.00 0.00 0.00 38.63 -1.21 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 40.35 -1.01 49 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 42.08 -1.04 49 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 44.29 -0.65 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 46.05 -0.71 50 0 23 0
30MAR27 180.00 P 0.00 0.00 0.00 47.91 -0.71 50 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 49.33 -1.12 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 51.21 -1.17 50 0 1,243 0
30MAR27 187.50 P 0.00 0.00 0.00 53.11 -1.41 50 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 55.11 -0.84 50 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 57.38 -0.77 50 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 59.31 -0.80 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.32 -0.79 51 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 63.27 -0.82 51 0 84 0
30MAR27 205.00 P 0.00 0.00 0.00 66.90 -1.23 50 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 71.42 -0.80 51 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 75.53 -0.81 51 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 79.77 -0.80 51 0 9 0
30MAR27 225.00 P 0.00 0.00 0.00 83.96 -0.86 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.66 -0.66 52 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 92.73 -0.18 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 97.03 -0.81 51 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 101.32 -0.90 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 105.76 -0.94 51 0 37 0
30MAR27 255.00 P 0.00 0.00 0.00 110.25 -0.92 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 114.77 -0.95 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 119.34 -0.94 51 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 123.93 -0.91 51 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 128.56 -0.93 51 0 1 0
TOTAL PUT 20,541 427,627 +13,074
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$ 17.06
29APR26 10.50 C 0.00 0.00 0.00 6.57 -0.17 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.07 -0.17 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.57 -0.16 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.07 -0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.57 -0.17 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.07 -0.18 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.58 -0.17 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.08 -0.18 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.59 -0.27 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.12 -0.25 42 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.66 -0.18 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.23 -0.17 38 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.83 -0.14 34 0 996 0
29APR26 17.00 C 0.00 0.00 0.00 0.53 -0.10 34 0 2,222 0
29APR26 17.50 C 0.26 0.26 0.26 0.31 -0.09 34 5 2,433 +5
29APR26 18.00 C 0.00 0.00 0.00 0.17 -0.07 34 0 1,519 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.05 33 0 1,120 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 9,953 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.59 -0.15 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.09 -0.16 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.59 -0.16 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.09 -0.16 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.59 -0.17 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.10 -0.17 40 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.61 -0.18 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.08 -0.18 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.65 -0.21 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.20 -0.17 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.78 -0.12 35 0 60 0
28MAY26 16.00 C 1.33 1.33 1.29 1.40 -0.11 34 60 89 -14
28MAY26 16.50 C 0.00 0.00 0.00 1.04 -0.10 33 0 517 0
28MAY26 17.00 C 0.00 0.00 0.00 0.77 -0.09 33 0 1,717 0
28MAY26 17.50 C 0.00 0.00 0.00 0.54 -0.09 33 0 947 0
28MAY26 18.00 C 0.00 0.00 0.00 0.38 -0.07 33 0 884 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.04 34 0 353 0
28MAY26 19.00 C 0.16 0.16 0.16 0.18 -0.03 34 715 1,499 +686
28MAY26 19.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 125 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 315 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.58 -0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.33 -0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.08 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.59 -0.15 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.09 -0.16 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.59 -0.16 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.09 -0.17 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.59 -0.18 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.10 -0.18 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.61 -0.19 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.14 -0.14 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.68 -0.18 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.25 -0.13 34 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 -0.12 34 0 30 0
29JUN26 16.00 C 1.43 1.43 1.39 1.49 -0.12 33 60 220 +29
29JUN26 16.50 C 0.00 0.00 0.00 1.17 -0.09 33 0 8,467 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 -0.08 33 0 364 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.07 33 0 710 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 -0.06 33 0 118 0
29JUN26 18.50 C 0.00 0.00 0.00 0.41 -0.04 33 0 662 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 343 0
29JUN26 20.00 C 0.16 0.16 0.16 0.18 -0.02 34 25 359 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 0.00 36 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.59 -0.15 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.09 -0.16 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.59 -0.16 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.09 -0.17 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.60 -0.18 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.12 -0.17 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.61 -0.21 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.14 -0.22 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.76 -0.10 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.35 -0.10 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.98 -0.09 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.70 -0.04 36 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.34 -0.09 33 0 90 0
30JUL26 17.00 C 0.00 0.00 0.00 1.10 -0.08 33 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.90 -0.07 34 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.72 -0.07 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.58 -0.06 34 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.20 -0.03 35 0 8 0
30JUL26 22.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.59 -0.16 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.09 -0.16 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.17 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.18 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.61 -0.18 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.12 -0.21 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.62 -0.25 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.18 -0.26 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.90 -0.09 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.55 -0.12 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.25 -0.11 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 -0.15 34 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 -0.10 34 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.47 -0.08 35 0 310 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 -0.08 35 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 -0.06 36 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.05 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.86 -0.04 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 -0.02 37 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 -0.02 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 0.00 38 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 +0.02 39 0 205 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.03 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.03 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.59 -0.16 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.09 -0.17 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.60 -0.17 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.13 -0.17 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.61 -0.23 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 -0.27 26 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.75 -0.23 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 -0.18 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 -0.14 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.88 -0.12 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.60 -0.12 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.28 -0.18 33 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 -0.10 34 0 150 0
30DEC26 17.00 C 1.70 1.70 1.70 1.85 -0.09 34 30 95 0
30DEC26 17.50 C 0.00 0.00 0.00 1.66 -0.08 34 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.07 34 0 213 0
30DEC26 18.50 C 1.20 1.20 1.20 1.36 -0.05 35 3 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 -0.04 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 -0.03 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.02 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 0.00 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 +0.03 38 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 +0.04 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.05 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.43 +0.06 40 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.06 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.07 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.28 +0.07 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.07 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.07 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.08 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.07 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 +0.07 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.59 -0.16 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.11 -0.16 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.64 -0.16 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.13 -0.22 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 -0.26 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.30 -0.22 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.96 -0.18 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.65 -0.16 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 -0.15 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.08 -0.14 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.82 -0.13 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.59 -0.20 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.37 -0.11 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.17 -0.09 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.98 -0.09 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 -0.07 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 -0.06 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.53 -0.06 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.04 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 -0.04 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 -0.02 36 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 -0.01 37 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.81 0.00 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 +0.02 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.61 +0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
TOTAL CALL 898 50,804 +706
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 203 0
29APR26 14.00 P 0.02 0.02 0.02 0.01 -0.01 45 50 237 -12
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 326 0
29APR26 15.50 P 0.10 0.11 0.10 0.09 -0.02 40 90 283 -39
29APR26 16.00 P 0.18 0.21 0.18 0.16 -0.01 38 145 767 +56
29APR26 16.50 P 0.30 0.30 0.30 0.28 +0.02 36 2 1,423 0
29APR26 17.00 P 0.51 0.51 0.51 0.47 +0.04 35 5 2,923 0
29APR26 17.50 P 0.88 0.88 0.87 0.75 +0.05 35 28 2,926 -28
29APR26 18.00 P 0.00 0.00 0.00 1.11 +0.07 35 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.51 +0.10 34 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.97 +0.13 34 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.45 +0.14 35 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.03 +0.23 58 0 67 0
29APR26 21.00 P 0.00 0.00 0.00 4.03 +0.24 71 0 0 -30
29APR26 22.00 P 0.00 0.00 0.00 4.97 +0.18 68 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.05 +0.26 96 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.08 +0.28 112 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.06 +0.27 118 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.10 +0.31 134 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.07 +0.28 138 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.06 +0.27 144 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.06 +0.27 151 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.01 +0.21 146 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.06 +0.27 166 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.01 +0.22 159 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 354 0
28MAY26 14.50 P 0.00 0.00 0.00 0.15 +0.04 36 0 255 0
28MAY26 15.00 P 0.00 0.00 0.00 0.24 +0.05 36 0 113 0
28MAY26 15.50 P 0.40 0.40 0.40 0.36 +0.05 35 38 216 +13
28MAY26 16.00 P 0.60 0.60 0.60 0.53 +0.05 34 1 670 +1
28MAY26 16.50 P 0.80 0.80 0.80 0.74 +0.04 34 190 1,023 +88
28MAY26 17.00 P 0.00 0.00 0.00 1.01 +0.04 34 0 452 0
28MAY26 17.50 P 0.00 0.00 0.00 1.33 +0.05 33 0 1,042 0
28MAY26 18.00 P 0.00 0.00 0.00 1.70 +0.07 34 0 887 0
28MAY26 18.50 P 0.00 0.00 0.00 2.11 +0.12 34 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.62 +0.21 40 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.08 +0.23 42 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.56 +0.25 45 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.55 +0.28 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.55 +0.29 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.48 +0.23 59 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.47 +0.22 63 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.47 +0.23 69 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.55 +0.32 84 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.48 +0.25 81 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.49 +0.26 87 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.54 +0.32 99 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.55 +0.33 105 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 286 0
29JUN26 14.50 P 0.30 0.30 0.30 0.28 +0.05 35 3 527 0
29JUN26 15.00 P 0.44 0.44 0.44 0.40 +0.05 35 5 428 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.54 +0.04 34 0 729 0
29JUN26 16.00 P 0.00 0.00 0.00 0.72 +0.03 33 0 1,508 0
29JUN26 16.50 P 0.00 0.00 0.00 0.95 +0.04 33 0 9,357 0
29JUN26 17.00 P 0.00 0.00 0.00 1.22 +0.05 33 0 588 0
29JUN26 17.50 P 0.00 0.00 0.00 1.53 +0.06 33 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.87 +0.06 33 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 +0.12 34 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.76 +0.21 38 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 +0.23 39 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.65 +0.26 40 0 226 0
29JUN26 21.00 P 0.00 0.00 0.00 4.58 +0.26 43 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.58 +0.30 48 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.55 +0.27 52 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.52 +0.27 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.52 +0.28 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.55 +0.32 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.51 +0.28 67 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.50 +0.27 69 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.54 +0.31 77 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.55 +0.33 82 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.50 +0.28 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.53 +0.31 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.49 +0.28 85 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.49 +0.28 89 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.04 39 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 +0.07 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 +0.07 36 0 30 0
30JUL26 14.50 P 0.44 0.44 0.44 0.42 +0.06 35 10 40 +10
30JUL26 15.00 P 0.00 0.00 0.00 0.55 +0.05 35 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 0.71 +0.04 34 0 180 0
30JUL26 16.00 P 0.97 0.97 0.96 0.91 +0.04 34 225 348 +225
30JUL26 16.50 P 0.00 0.00 0.00 1.14 +0.04 34 0 223 0
30JUL26 17.00 P 0.00 0.00 0.00 1.41 +0.05 33 0 122 0
30JUL26 17.50 P 0.00 0.00 0.00 1.72 +0.06 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.05 +0.06 33 0 29 0
30JUL26 18.50 P 0.00 0.00 0.00 2.43 +0.10 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.88 +0.17 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.33 +0.22 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.75 +0.24 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.62 +0.23 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.58 +0.25 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.55 +0.26 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.52 +0.23 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.52 +0.28 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.55 +0.31 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.51 +0.28 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 +0.02 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.37 +0.04 35 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 +0.04 35 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.65 +0.05 35 0 405 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 +0.05 36 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 +0.05 36 0 470 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 +0.06 36 0 472 0
29SEP26 16.50 P 0.00 0.00 0.00 1.54 +0.06 36 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.83 +0.06 37 0 682 0
29SEP26 17.50 P 2.28 2.28 2.28 2.15 +0.08 37 60 286 +60
29SEP26 18.00 P 0.00 0.00 0.00 2.50 +0.09 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 +0.19 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.11 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.13 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 +0.14 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.95 +0.16 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.86 +0.17 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 +0.18 47 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 +0.19 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 +0.22 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.74 +0.24 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.71 +0.25 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.69 +0.25 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.67 +0.25 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.64 +0.24 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.64 +0.25 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.65 +0.27 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.61 +0.25 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.59 +0.24 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 0.00 34 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 34 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 0.00 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 0.00 34 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 0.00 34 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 +0.01 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.01 35 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.11 +0.03 35 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 +0.03 35 0 814 0
30DEC26 16.00 P 0.00 0.00 0.00 1.59 +0.05 35 0 916 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 +0.05 36 0 1,288 0
30DEC26 17.00 P 2.27 2.27 2.27 2.15 +0.06 36 3 808 +3
30DEC26 17.50 P 2.64 2.64 2.64 2.46 +0.07 36 30 146 -30
30DEC26 18.00 P 2.94 2.94 2.94 2.81 +0.09 37 30 62 -30
30DEC26 18.50 P 0.00 0.00 0.00 3.17 +0.10 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.55 +0.12 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.94 +0.13 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 +0.14 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 +0.16 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.08 +0.18 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.20 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 +0.22 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.87 +0.24 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.79 +0.22 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.75 +0.24 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.72 +0.24 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 +0.27 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.67 +0.25 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.65 +0.25 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.65 +0.27 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.61 +0.24 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.60 +0.25 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 -0.02 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 25 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.02 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 -0.02 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 -0.01 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 0.00 34 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.11 0.00 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 +0.01 35 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.57 +0.02 35 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.83 +0.03 35 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.10 +0.04 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.41 +0.06 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.72 +0.07 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.06 +0.09 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.41 +0.09 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.77 +0.10 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.16 +0.11 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 +0.12 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.38 +0.14 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 +0.17 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.13 +0.21 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.04 +0.24 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.95 +0.24 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.89 +0.26 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.80 +0.23 46 0 0 0
TOTAL PUT 915 59,997 +292
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$ 5.76
29APR26 4.40 C 0.00 0.00 0.00 1.37 -0.16 64 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.27 -0.16 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.17 -0.15 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.07 -0.15 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.97 -0.16 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.88 -0.18 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.78 -0.15 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.53 -0.17 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.35 -0.12 40 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.20 -0.10 39 0 27 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 796 0
29APR26 6.25 C 0.06 0.06 0.05 0.05 -0.05 41 10 293 +8
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 386 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 297 0
29APR26 7.00 C 0.01 0.01 0.01 0.01 0.00 51 3 450 -3
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 242 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.40 -0.14 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.29 -0.15 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.20 -0.14 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.10 -0.15 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.01 -0.15 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.92 -0.16 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.84 -0.14 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.63 -0.14 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.47 -0.10 39 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.33 -0.08 39 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 104 0
28MAY26 6.25 C 0.00 0.00 0.00 0.15 -0.05 39 0 89 0
28MAY26 6.50 C 0.11 0.11 0.10 0.10 -0.04 40 4 278 +1
28MAY26 6.75 C 0.00 0.00 0.00 0.06 -0.03 40 0 342 0
28MAY26 7.00 C 0.04 0.04 0.04 0.04 -0.02 41 30 175 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 44 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.29 -0.15 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.19 -0.15 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.09 -0.16 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.99 -0.16 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.89 -0.16 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.80 -0.16 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.71 -0.15 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.60 -0.16 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.51 -0.15 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.42 -0.15 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.32 -0.15 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.23 -0.14 41 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.14 -0.15 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.06 -0.14 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.97 -0.15 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.14 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.71 -0.13 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.56 -0.10 40 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.42 -0.09 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.06 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 -0.05 38 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.03 39 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 248 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.02 40 0 89 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 169 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 64 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 75 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 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
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.44 -0.14 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.35 -0.15 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.26 -0.15 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.18 -0.14 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.10 -0.14 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.03 -0.13 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.94 -0.14 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.78 -0.12 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.48 -0.11 38 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.39 -0.08 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.30 -0.07 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.51 -0.13 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 -0.14 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.34 -0.13 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 -0.14 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.19 -0.13 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.12 -0.13 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.06 -0.12 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.90 -0.12 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 -0.11 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 -0.11 39 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 504 0
29SEP26 6.25 C 0.00 0.00 0.00 0.44 -0.08 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.07 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.07 39 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.04 40 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.03 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 19 0
29SEP26 9.00 C 0.06 0.06 0.06 0.04 -0.01 39 1 16 -1
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.60 -0.14 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 -0.13 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 -0.13 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.40 -0.13 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.33 -0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.12 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.21 -0.12 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.06 -0.11 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 -0.09 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 -0.11 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 -0.09 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.08 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.08 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.07 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.07 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.04 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.05 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.03 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.03 39 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.71 -0.15 42 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.64 -0.13 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.59 -0.11 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 -0.12 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.45 -0.13 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.40 -0.11 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 -0.11 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.20 -0.11 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 -0.11 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.94 -0.11 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 -0.09 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.09 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.08 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.08 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.05 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.07 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 1 0
TOTAL CALL 48 8,369 +5
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.02 43 0 102 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 +0.04 41 0 352 0
29APR26 5.75 P 0.17 0.17 0.17 0.19 +0.06 41 1 333 -1
29APR26 6.00 P 0.00 0.00 0.00 0.34 +0.08 40 0 782 0
29APR26 6.25 P 0.00 0.00 0.00 0.54 +0.11 43 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.77 +0.14 48 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.99 +0.15 0 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.24 +0.15 0 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.50 +0.16 63 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.74 +0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.99 +0.14 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 4.70 P 0.03 0.03 0.03 0.03 +0.02 42 2 32 -2
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.02 42 0 35 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.02 41 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 +0.03 39 0 262 0
28MAY26 5.50 P 0.18 0.18 0.18 0.19 +0.04 39 3 385 +3
28MAY26 5.75 P 0.31 0.31 0.31 0.32 +0.08 41 150 271 +66
28MAY26 6.00 P 0.00 0.00 0.00 0.45 +0.08 39 0 333 0
28MAY26 6.25 P 0.00 0.00 0.00 0.63 +0.10 40 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.82 +0.10 39 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.03 +0.13 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.26 +0.14 39 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.50 +0.15 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.74 +0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.99 +0.14 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.02 40 0 37 0
29JUN26 4.80 P 0.08 0.08 0.08 0.09 +0.03 40 2 191 +2
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.03 40 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.05 39 0 192 0
29JUN26 5.50 P 0.27 0.27 0.27 0.30 +0.06 39 2 231 +2
29JUN26 5.75 P 0.00 0.00 0.00 0.42 +0.07 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 +0.07 38 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 +0.08 39 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.10 38 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.12 +0.12 39 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.34 +0.13 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.56 +0.13 39 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.79 +0.13 39 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.03 +0.14 40 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.27 +0.14 40 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.52 +0.15 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.76 +0.15 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.01 +0.15 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.26 +0.15 48 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.50 +0.14 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.75 +0.16 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.00 +0.16 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.25 +0.16 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.75 +0.16 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.24 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.74 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.24 +0.16 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.74 +0.16 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 +0.02 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 +0.04 39 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.36 +0.04 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.49 +0.06 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.64 +0.07 39 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.80 +0.08 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.97 +0.09 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.16 +0.09 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.37 +0.11 38 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.60 +0.13 39 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.81 +0.12 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.05 +0.13 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.29 +0.14 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.53 +0.14 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.77 +0.14 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 40 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.03 40 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.04 40 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.05 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.49 +0.05 40 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.06 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 +0.06 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 +0.07 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 +0.07 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.47 +0.09 39 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.67 +0.09 39 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.89 +0.11 40 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.10 +0.11 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.12 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.57 +0.13 40 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.80 +0.13 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.04 +0.13 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.28 +0.14 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.52 +0.14 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.76 +0.14 39 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.01 +0.15 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.26 +0.17 43 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.75 +0.15 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.24 +0.15 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 +0.15 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.74 +0.15 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.03 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.03 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.04 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.05 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 +0.05 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.90 +0.07 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.05 +0.07 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.07 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 +0.07 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 +0.08 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.09 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.19 +0.10 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 +0.11 40 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 +0.11 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.85 +0.12 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.08 +0.12 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.32 +0.14 40 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.55 +0.13 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.02 40 0 3 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.02 40 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.04 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 +0.04 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 +0.05 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 +0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 +0.05 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.06 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.31 +0.06 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.08 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.68 +0.09 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.09 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.05 +0.08 39 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 +0.09 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 +0.09 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 +0.10 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 +0.11 39 0 2 0
TOTAL PUT 160 8,110 +70
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$ 2.00
29APR26 1.40 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.40 -0.02 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.30 -0.03 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.25 -0.02 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.21 -0.02 40 0 38 0
29APR26 1.85 C 0.00 0.00 0.00 0.17 -0.03 42 0 45 0
29APR26 1.90 C 0.13 0.13 0.13 0.14 -0.02 48 1 52 -1
29APR26 1.95 C 0.00 0.00 0.00 0.10 -0.02 43 0 12 0
29APR26 2.00 C 0.07 0.07 0.07 0.08 -0.01 47 6 125 0
29APR26 2.10 C 0.04 0.04 0.03 0.04 -0.02 46 34 249 +2
29APR26 2.20 C 0.03 0.03 0.03 0.02 -0.01 48 1 208 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 231 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 61 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 71 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 119 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 125 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 132 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 144 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.34 0.00 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.22 -0.02 47 0 8 0
28MAY26 1.90 C 0.23 0.23 0.19 0.19 -0.02 47 3 64 +3
28MAY26 1.95 C 0.00 0.00 0.00 0.17 -0.01 50 0 1 0
28MAY26 2.00 C 0.00 0.00 0.00 0.15 0.00 52 0 20 0
28MAY26 2.10 C 0.09 0.09 0.09 0.10 -0.02 49 1 46 0
28MAY26 2.20 C 0.08 0.08 0.07 0.07 -0.01 50 2 75 0
28MAY26 2.30 C 0.00 0.00 0.00 0.05 -0.01 51 0 261 0
28MAY26 2.40 C 0.04 0.04 0.03 0.04 0.00 54 8 411 0
28MAY26 2.50 C 0.00 0.00 0.00 0.03 0.00 56 0 197 0
28MAY26 2.60 C 0.00 0.00 0.00 0.02 0.00 56 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.00 -0.02 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.81 -0.01 57 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.75 -0.03 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 -0.02 48 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.48 -0.02 47 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.44 -0.02 48 0 28 0
29JUN26 1.65 C 0.00 0.00 0.00 0.40 -0.02 48 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 -0.03 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 -0.03 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 -0.02 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.24 -0.02 50 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 -0.01 49 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.19 -0.01 50 0 16 0
29JUN26 2.10 C 0.00 0.00 0.00 0.15 -0.01 51 0 12 0
29JUN26 2.20 C 0.00 0.00 0.00 0.12 0.00 52 0 27 0
29JUN26 2.30 C 0.00 0.00 0.00 0.10 0.00 54 0 66 0
29JUN26 2.40 C 0.00 0.00 0.00 0.07 -0.01 52 0 1,075 0
29JUN26 2.50 C 0.00 0.00 0.00 0.06 0.00 54 0 200 0
29JUN26 2.60 C 0.04 0.04 0.04 0.04 -0.01 52 1 111 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 0.00 52 0 62 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 0.00 51 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.55 -0.01 53 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.30 -0.02 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.27 -0.02 49 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 -0.01 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.15 -0.01 50 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.13 0.00 53 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.10 -0.01 51 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 -0.01 52 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.65 -0.03 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.61 -0.03 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.58 -0.03 50 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.47 -0.03 49 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.44 -0.03 50 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.41 -0.03 50 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 -0.01 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.35 0.00 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 0.00 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 -0.02 51 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 -0.01 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.01 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.01 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.01 54 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 0.00 55 0 117 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 0.00 55 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 0.00 55 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.01 54 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 55 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 55 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 55 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 55 0 2 0
29SEP26 3.30 C 0.08 0.08 0.08 0.04 0.00 54 1 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 52 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 50 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 -0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 -0.03 51 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 -0.03 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.03 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.51 -0.03 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 -0.03 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.41 -0.03 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 -0.03 53 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 -0.02 53 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 -0.01 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 -0.01 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.02 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 -0.02 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 -0.02 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 -0.02 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.02 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.01 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 -0.02 55 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 -0.01 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 52 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.02 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 49 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.74 -0.03 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.70 -0.03 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.67 -0.03 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.61 -0.03 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 -0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 -0.02 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 -0.02 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 -0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 -0.01 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 -0.01 54 0 2 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.01 54 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.01 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 3 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.01 54 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 0.13 -0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.01 54 0 8 0
TOTAL CALL 58 11,177 +4
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29APR26 1.80 P 0.02 0.02 0.02 0.02 0.00 53 20 40 +20
29APR26 1.85 P 0.00 0.00 0.00 0.03 0.00 52 0 58 0
29APR26 1.90 P 0.06 0.06 0.06 0.04 0.00 49 1 50 -1
29APR26 1.95 P 0.06 0.07 0.06 0.06 0.00 50 2 36 0
29APR26 2.00 P 0.09 0.09 0.09 0.08 -0.01 48 6 259 -3
29APR26 2.10 P 0.16 0.16 0.16 0.15 0.00 54 1 110 0
29APR26 2.20 P 0.00 0.00 0.00 0.22 +0.01 49 0 111 0
29APR26 2.30 P 0.00 0.00 0.00 0.32 +0.02 63 0 300 0
29APR26 2.40 P 0.00 0.00 0.00 0.41 +0.02 63 0 164 0
29APR26 2.50 P 0.00 0.00 0.00 0.52 +0.03 87 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.62 +0.03 97 0 24 0
29APR26 2.70 P 0.00 0.00 0.00 0.72 +0.03 107 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.81 +0.02 101 0 23 0
29APR26 2.90 P 0.00 0.00 0.00 0.91 +0.02 109 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.02 +0.03 133 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.11 +0.02 123 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.21 +0.02 130 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.31 +0.02 137 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.41 +0.02 143 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.52 +0.03 169 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.62 +0.03 175 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.72 +0.03 181 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.81 +0.02 166 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.91 +0.02 171 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 65 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28MAY26 1.50 P 0.02 0.02 0.02 0.01 0.00 55 2 4 -2
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 -0.01 45 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.03 -0.01 49 0 7 0
28MAY26 1.75 P 0.04 0.04 0.04 0.05 0.00 54 1 11 0
28MAY26 1.80 P 0.00 0.00 0.00 0.06 0.00 52 0 20 0
28MAY26 1.85 P 0.08 0.08 0.08 0.07 0.00 49 5 38 +5
28MAY26 1.90 P 0.00 0.00 0.00 0.09 0.00 49 0 8 0
28MAY26 1.95 P 0.11 0.11 0.11 0.11 0.00 49 2 16 +1
28MAY26 2.00 P 0.14 0.14 0.14 0.14 0.00 51 1 24 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.20 0.00 51 0 13 0
28MAY26 2.20 P 0.00 0.00 0.00 0.28 +0.02 56 0 30 0
28MAY26 2.30 P 0.00 0.00 0.00 0.36 +0.02 58 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.44 +0.01 57 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.53 +0.01 59 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.63 +0.02 66 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.72 +0.02 65 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.82 +0.02 71 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.91 +0.01 67 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.02 +0.02 82 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.12 +0.03 86 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.22 +0.03 91 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.32 +0.03 95 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.41 +0.02 89 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.52 +0.03 103 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.62 +0.03 107 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.72 +0.03 111 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 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 0.00 46 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.02 0.00 50 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.03 0.00 52 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.04 0.00 52 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.05 0.00 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 0.00 0.00 0.00 0.10 +0.01 53 0 17 0
29JUN26 1.85 P 0.11 0.11 0.11 0.11 0.00 50 6 68 +6
29JUN26 1.90 P 0.00 0.00 0.00 0.13 0.00 50 0 12 0
29JUN26 1.95 P 0.00 0.00 0.00 0.16 0.00 52 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.19 +0.01 53 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.25 +0.01 53 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.32 +0.01 55 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.39 +0.01 54 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.47 +0.01 55 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.56 +0.01 58 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.65 +0.02 60 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.74 +0.02 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.84 +0.02 66 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.93 +0.02 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.02 +0.02 64 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.12 +0.02 68 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.22 +0.02 71 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.32 +0.02 75 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.41 +0.01 71 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.52 +0.03 81 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.62 +0.03 84 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.72 +0.03 87 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.02 82 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.91 +0.02 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.01 +0.02 87 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.11 +0.02 89 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.21 +0.02 92 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 0.00 52 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 0.00 51 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.10 0.00 50 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.12 0.00 51 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.28 +0.01 52 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.35 +0.01 54 0 10 0
30JUL26 2.30 P 0.00 0.00 0.00 0.42 +0.01 54 0 9 0
30JUL26 2.40 P 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.58 +0.01 55 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.67 +0.01 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.76 +0.02 59 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.85 +0.02 60 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.94 +0.02 60 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 52 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 +0.01 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 0.00 53 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 0.00 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 0.00 51 0 19 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 0.00 52 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 0.00 53 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 0.00 53 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 0.00 54 0 9 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 +0.01 55 0 2 0
29SEP26 2.00 P 0.27 0.27 0.27 0.29 +0.01 55 1 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.35 +0.01 55 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.41 0.00 55 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.01 53 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.56 0.00 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.64 +0.02 58 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.72 +0.01 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 +0.01 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 +0.01 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 +0.02 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.17 +0.03 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.26 +0.03 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.35 +0.03 64 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.45 +0.03 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.03 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 +0.02 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.03 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.83 +0.03 69 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.92 +0.03 67 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.02 +0.03 69 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.12 +0.03 70 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 +0.03 72 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 -0.01 53 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 0.00 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 -0.01 53 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 -0.01 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.22 -0.01 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 0.00 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.27 0.00 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.30 0.00 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.33 0.00 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.36 0.00 56 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.42 0.00 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.49 +0.01 57 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.63 +0.02 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.71 +0.02 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.78 +0.01 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.95 +0.01 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.01 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.12 +0.01 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.21 +0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.30 +0.02 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.40 +0.03 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.49 +0.03 64 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.58 +0.03 64 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.67 +0.03 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.76 +0.02 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.86 +0.03 66 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.95 +0.03 65 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.12 -0.01 53 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.14 0.00 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 0.00 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 -0.01 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 0.00 53 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 0.00 52 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 +0.01 54 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.31 +0.01 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 0.00 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 +0.01 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.53 +0.01 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.60 +0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.67 0.00 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.75 +0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.82 +0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 +0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 0.00 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.07 +0.01 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 +0.01 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.24 +0.01 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.33 +0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.42 +0.02 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.51 +0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.60 +0.02 60 0 1 0
TOTAL PUT 48 4,766 +27
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$ 135.80
29APR26 72.50 C 0.00 0.00 0.00 63.37 -3.11 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 60.88 -3.14 86 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.38 -3.12 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 55.88 -3.11 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.39 -3.15 77 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.89 -3.11 68 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.39 -3.16 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.89 -3.11 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.40 -3.12 60 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.90 -3.17 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.40 -3.17 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.80 -3.28 0 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 33.41 -2.83 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.82 -3.28 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 28.34 -3.27 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.92 -3.21 35 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 23.43 -2.91 34 0 0 0
29APR26 115.00 C 20.45 20.45 20.45 20.95 -2.91 34 1 43 -1
29APR26 117.50 C 0.00 0.00 0.00 18.49 -2.89 34 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 16.08 -2.85 34 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 13.73 -2.79 34 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 11.49 -2.70 34 0 75 0
29APR26 127.50 C 9.80 9.80 9.80 9.40 -2.55 34 1 95 -1
29APR26 130.00 C 7.80 7.80 7.80 7.50 -2.36 34 1 275 0
29APR26 132.50 C 6.18 6.18 5.36 5.79 -2.15 34 19 98 -19
29APR26 135.00 C 0.00 0.00 0.00 4.35 -1.80 34 0 186 0
29APR26 137.50 C 3.84 3.84 2.85 3.15 -1.52 34 67 156 +46
29APR26 140.00 C 2.37 2.37 1.98 2.28 -1.17 34 49 216 +28
29APR26 142.50 C 2.15 2.15 1.41 1.59 -0.95 34 104 165 +93
29APR26 145.00 C 1.22 1.22 1.12 1.05 -0.77 34 8 139 0
29APR26 147.50 C 0.00 0.00 0.00 0.67 -0.59 34 0 188 0
29APR26 150.00 C 0.48 0.48 0.48 0.42 -0.41 34 1 181 +1
29APR26 152.50 C 0.38 0.38 0.38 0.25 -0.28 34 3 59 0
29APR26 155.00 C 0.00 0.00 0.00 0.15 -0.18 34 0 54 0
29APR26 157.50 C 0.00 0.00 0.00 0.08 -0.12 34 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 -0.07 35 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 38.40 -3.17 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.86 -3.22 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.41 -3.18 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.01 -3.09 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 28.58 -3.12 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 26.19 -2.94 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.90 -2.82 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.57 -2.76 32 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 19.30 -2.70 32 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.12 -2.61 32 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 15.05 -2.50 32 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 13.10 -2.37 32 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 11.28 -2.23 32 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 9.62 -2.06 32 0 96 0
28MAY26 132.50 C 7.72 7.72 7.72 8.10 -1.89 32 15 93 +15
28MAY26 135.00 C 7.18 7.18 6.93 6.67 -1.74 31 16 135 0
28MAY26 137.50 C 0.00 0.00 0.00 5.46 -1.52 31 0 84 0
28MAY26 140.00 C 0.00 0.00 0.00 4.45 -1.27 31 0 74 0
28MAY26 142.50 C 0.00 0.00 0.00 3.60 -1.08 32 0 68 0
28MAY26 145.00 C 0.00 0.00 0.00 2.90 -0.89 32 0 139 0
28MAY26 147.50 C 2.43 2.43 2.43 2.34 -0.74 32 15 53 +15
28MAY26 150.00 C 0.00 0.00 0.00 1.85 -0.63 32 0 103 0
28MAY26 152.50 C 0.00 0.00 0.00 1.43 -0.58 32 0 69 0
28MAY26 155.00 C 0.00 0.00 0.00 1.09 -0.47 32 0 39 0
28MAY26 157.50 C 0.00 0.00 0.00 0.82 -0.38 32 0 34 0
28MAY26 160.00 C 0.00 0.00 0.00 0.62 -0.29 32 0 47 0
28MAY26 162.50 C 0.00 0.00 0.00 0.46 -0.23 32 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.32 -0.19 32 0 4 0
28MAY26 167.50 C 0.00 0.00 0.00 0.24 -0.14 32 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 75.86 -3.00 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.61 -2.76 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.12 -2.77 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.64 -2.78 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.83 -3.11 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.37 -3.11 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.88 -3.14 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.39 -3.11 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 55.91 -3.12 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.44 -3.11 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.97 -3.11 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.52 -3.09 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 46.07 -3.08 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 43.63 -2.94 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.19 -2.93 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 38.77 -2.91 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.35 -2.91 29 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 33.96 -2.88 31 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.60 -2.84 32 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 28.97 -3.10 26 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.88 -2.83 31 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 24.62 -2.94 31 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 22.43 -2.69 31 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 20.32 -2.58 31 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 18.30 -2.49 31 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 16.39 -2.38 31 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.58 -2.27 31 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.89 -2.15 31 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.33 -2.02 31 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.96 -1.81 31 0 86 0
29JUN26 135.00 C 8.78 8.78 8.78 8.62 -1.53 31 15 172 0
29JUN26 137.50 C 0.00 0.00 0.00 7.42 -1.38 31 0 56 0
29JUN26 140.00 C 0.00 0.00 0.00 6.33 -1.26 31 0 90 0
29JUN26 142.50 C 5.14 5.14 5.14 5.38 -1.25 31 1 183 +1
29JUN26 145.00 C 0.00 0.00 0.00 4.59 -0.99 31 0 73 0
29JUN26 147.50 C 0.00 0.00 0.00 3.91 -0.85 31 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 3.31 -0.75 32 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.75 -0.72 32 0 3 0
29JUN26 155.00 C 2.38 2.38 2.38 2.27 -0.66 32 15 45 +15
29JUN26 157.50 C 0.00 0.00 0.00 1.87 -0.55 31 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.48 -0.57 31 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.20 -0.44 31 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.97 -0.38 31 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.78 -0.32 31 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 32.20 -2.68 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.63 -2.94 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.43 -2.89 30 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.42 -2.68 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.34 -2.53 31 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.34 -2.44 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.43 -2.35 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.62 -2.24 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.91 -2.13 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.30 -2.01 31 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 12.80 -1.89 31 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.45 -1.72 31 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 10.11 -1.55 31 0 15 0
30JUL26 137.50 C 8.59 8.59 8.59 8.90 -1.41 31 15 30 +15
30JUL26 140.00 C 0.00 0.00 0.00 7.79 -1.30 31 0 15 0
30JUL26 142.50 C 0.00 0.00 0.00 6.79 -1.19 31 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 5.88 -1.11 31 0 16 0
30JUL26 147.50 C 0.00 0.00 0.00 5.13 -0.98 31 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 4.45 -0.89 31 0 3 0
30JUL26 152.50 C 0.00 0.00 0.00 4.01 -0.64 31 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 3.45 -0.61 31 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.96 -0.69 31 0 0 0
30JUL26 160.00 C 2.51 2.51 2.51 2.46 -0.67 31 4 4 +4
29SEP26 67.50 C 0.00 0.00 0.00 68.86 -3.12 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.41 -3.12 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.98 -3.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.56 -3.09 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.14 -3.18 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.73 -2.86 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.30 -3.17 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.90 -3.16 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.53 -3.13 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.15 -3.11 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.79 -3.09 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.45 -2.76 34 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.12 -2.75 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 37.85 -2.71 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.61 -2.75 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.43 -2.68 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.97 -2.94 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 28.88 -2.88 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 26.90 -2.76 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.96 -2.66 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.09 -2.30 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.31 -2.21 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.61 -2.12 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.00 -2.02 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.48 -1.92 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 15.05 -1.81 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.71 -1.70 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.48 -1.58 30 0 133 0
29SEP26 137.50 C 11.14 11.14 11.14 11.28 -1.42 30 15 146 +15
29SEP26 140.00 C 0.00 0.00 0.00 10.23 -1.28 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 9.13 -1.26 30 0 66 0
29SEP26 145.00 C 0.00 0.00 0.00 8.22 -1.17 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.43 -1.02 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.68 -0.98 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.99 -0.90 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.29 -0.91 30 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.81 -0.69 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.19 -0.80 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.72 -0.64 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.29 -0.58 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.90 -0.53 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 64.34 -3.09 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.91 -3.10 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.51 -3.09 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.12 -3.08 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.73 -3.07 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.37 -3.06 35 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.99 -3.05 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.67 -2.78 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 45.35 -2.78 33 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 43.05 -2.98 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.50 -3.12 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.58 -2.94 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.44 -2.86 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.99 -2.90 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 31.94 -2.83 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.29 -2.42 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 27.99 -2.62 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.08 -2.74 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.32 -2.54 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.59 -2.22 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.01 -2.08 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.45 -2.03 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.01 -1.94 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.64 -1.82 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.32 -1.78 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.32 -1.45 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.16 -1.43 30 0 30 0
30DEC26 140.00 C 12.04 12.04 12.04 12.12 -1.30 30 15 58 +15
30DEC26 142.50 C 0.00 0.00 0.00 11.12 -1.21 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.12 -1.20 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.35 -1.05 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.57 -0.99 30 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 7.82 -0.97 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.10 -0.96 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 6.49 -0.90 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.73 -1.04 29 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 5.16 -1.01 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.70 -0.71 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.27 -0.65 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.61 -3.06 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.64 -2.67 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.96 -2.37 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.88 -2.53 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.10 -2.53 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 25.48 -2.29 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.90 -2.08 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.39 -2.00 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.90 -1.98 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.56 -1.82 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.25 -1.77 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.92 -1.80 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.94 -1.50 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.64 -1.70 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.60 -1.62 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.64 -1.52 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.98 -1.20 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.12 -1.14 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.12 -1.28 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.40 -1.20 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.73 -1.22 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.22 -0.97 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.64 -0.94 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.87 -1.06 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.33 -0.82 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.78 -0.83 29 0 3 0
TOTAL CALL 380 10,419 +242
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 102 0
29APR26 110.00 P 0.14 0.14 0.14 0.01 0.00 37 5 88 +5
29APR26 112.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.08 +0.04 35 0 87 0
29APR26 120.00 P 0.00 0.00 0.00 0.16 +0.07 34 0 568 0
29APR26 122.50 P 0.54 0.64 0.54 0.32 +0.14 34 3 130 +3
29APR26 125.00 P 0.70 0.95 0.70 0.58 +0.24 34 17 287 +16
29APR26 127.50 P 1.34 1.42 1.34 1.00 +0.38 34 144 276 +107
29APR26 130.00 P 1.74 1.76 1.74 1.60 +0.57 34 2 426 +1
29APR26 132.50 P 2.49 2.88 2.49 2.46 +0.83 35 4 506 +2
29APR26 135.00 P 2.95 3.89 2.95 3.48 +1.03 34 6 260 +1
29APR26 137.50 P 5.30 5.30 5.26 4.80 +1.29 34 7 332 0
29APR26 140.00 P 0.00 0.00 0.00 6.40 +1.60 35 0 329 0
29APR26 142.50 P 8.00 8.00 8.00 8.12 +1.75 34 1 91 +1
29APR26 145.00 P 0.00 0.00 0.00 10.11 +2.17 34 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 12.24 +2.36 34 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 14.50 +2.53 34 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 16.85 +2.66 34 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 19.26 +2.75 34 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 21.72 +2.83 34 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.20 +2.87 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 26.91 +3.11 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.42 +3.12 54 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 31.91 +3.11 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.28 +0.11 32 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.45 +0.18 32 0 64 0
28MAY26 117.50 P 0.00 0.00 0.00 0.68 +0.23 32 0 85 0
28MAY26 120.00 P 0.00 0.00 0.00 1.01 +0.33 32 0 186 0
28MAY26 122.50 P 0.00 0.00 0.00 1.45 +0.44 32 0 62 0
28MAY26 125.00 P 2.09 2.33 2.09 2.01 +0.58 32 20 136 +20
28MAY26 127.50 P 2.71 2.71 2.71 2.71 +0.73 32 15 82 0
28MAY26 130.00 P 3.44 3.88 3.44 3.55 +0.89 33 4 115 +1
28MAY26 132.50 P 4.78 4.78 4.78 4.45 +0.97 32 2 94 -2
28MAY26 135.00 P 0.00 0.00 0.00 5.58 +1.12 32 0 59 0
28MAY26 137.50 P 0.00 0.00 0.00 6.82 +1.25 31 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 8.32 +1.53 32 0 20 0
28MAY26 142.50 P 0.00 0.00 0.00 10.00 +1.79 32 0 27 0
28MAY26 145.00 P 0.00 0.00 0.00 11.76 +1.96 32 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 13.66 +2.11 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 15.66 +2.25 32 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 17.75 +2.37 32 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.94 +2.49 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.21 +2.58 32 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.97 +3.11 38 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.22 +3.06 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.61 +2.60 38 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.19 +2.80 41 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 54 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 44 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 0.00 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 +0.03 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.16 +0.05 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 +0.07 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.36 +0.10 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.54 +0.15 31 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.77 +0.21 31 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.10 +0.30 31 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.48 +0.34 31 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.98 +0.47 32 0 46 0
29JUN26 122.50 P 0.00 0.00 0.00 2.58 +0.57 32 0 107 0
29JUN26 125.00 P 0.00 0.00 0.00 3.27 +0.66 32 0 97 0
29JUN26 127.50 P 0.00 0.00 0.00 4.10 +0.80 32 0 92 0
29JUN26 130.00 P 0.00 0.00 0.00 5.07 +0.95 32 0 582 0
29JUN26 132.50 P 0.00 0.00 0.00 6.08 +1.03 32 0 42 0
29JUN26 135.00 P 0.00 0.00 0.00 7.20 +1.15 31 0 140 0
29JUN26 137.50 P 0.00 0.00 0.00 8.47 +1.28 31 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 9.91 +1.43 31 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 11.49 +1.58 31 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 13.15 +1.76 31 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 14.93 +1.91 31 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 16.82 +2.03 31 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 18.76 +2.13 31 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 20.84 +2.27 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.95 +2.34 31 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 25.67 +2.98 35 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.86 +2.99 35 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 30.13 +2.55 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.44 +2.58 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.55 +0.16 31 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 0.75 +0.19 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.01 +0.25 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.36 +0.34 31 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.75 +0.39 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 2.31 +0.56 31 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 2.91 +0.61 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 3.58 +0.68 31 0 31 0
30JUL26 125.00 P 0.00 0.00 0.00 4.41 +0.85 32 0 0 0
30JUL26 127.50 P 5.10 5.42 5.10 5.29 +0.92 32 2 17 +2
30JUL26 130.00 P 0.00 0.00 0.00 6.17 +0.92 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 7.23 +1.00 31 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 8.53 +1.26 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 9.72 +1.33 31 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 11.18 +1.50 31 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 12.71 +1.63 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 14.33 +1.76 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 16.08 +1.91 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 17.86 +1.98 31 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 19.77 +2.12 31 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 21.72 +2.19 31 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 23.76 +2.29 31 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 25.85 +2.37 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.19 +0.05 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.27 +0.07 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.39 +0.11 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.52 +0.13 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.70 +0.17 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.93 +0.22 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.20 +0.26 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.54 +0.34 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.91 +0.37 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.41 +0.50 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.92 +0.53 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.67 +0.78 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 4.36 +0.72 31 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 5.20 +0.88 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 6.06 +0.91 31 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 7.00 +1.00 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 8.00 +1.02 31 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 9.04 +1.12 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.22 +1.16 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 11.63 +1.38 30 0 115 0
29SEP26 140.00 P 0.00 0.00 0.00 12.97 +1.40 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.48 +1.51 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 16.07 +1.64 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 17.74 +1.72 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.51 +1.96 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 21.29 +2.01 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 23.15 +2.08 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 25.10 +2.21 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 27.72 +2.88 33 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 29.78 +2.56 33 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.88 +2.61 33 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.04 +2.68 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.04 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 +0.07 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.35 +0.08 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 +0.11 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.64 +0.14 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.82 +0.16 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.06 +0.22 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.33 +0.24 29 0 10 0
30DEC26 100.00 P 2.05 2.05 2.05 1.68 +0.32 30 5 38 0
30DEC26 102.50 P 0.00 0.00 0.00 2.05 +0.34 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 2.51 +0.43 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 3.01 +0.47 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.60 +0.56 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.25 +0.63 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.96 +0.70 30 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 5.95 +0.99 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 6.79 +0.84 30 0 33 0
30DEC26 122.50 P 0.00 0.00 0.00 7.79 +1.00 30 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.67 +0.99 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.66 +1.00 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.79 +1.15 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 12.02 +1.19 29 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 13.40 +1.36 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.67 +1.31 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 16.16 +1.43 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 17.69 +1.51 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 19.29 +1.63 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 21.08 +1.82 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 23.16 +2.25 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 24.97 +2.27 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 26.84 +2.20 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.75 +2.26 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.71 +2.34 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.69 +2.38 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.74 +2.45 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.82 +2.50 31 0 0 0
30MAR27 105.00 P 3.68 3.68 3.68 3.41 +0.45 29 1 7 +1
30MAR27 107.50 P 0.00 0.00 0.00 4.04 +0.58 29 0 15 0
30MAR27 110.00 P 5.00 5.00 5.00 4.83 +0.75 29 5 15 +5
30MAR27 112.50 P 0.00 0.00 0.00 5.56 +0.83 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 6.21 +0.78 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 7.25 +1.00 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 8.23 +0.94 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 9.22 +1.04 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.18 +1.07 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 11.32 +1.21 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 12.48 +1.29 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.72 +1.46 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.04 +1.41 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 16.43 +1.56 29 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.88 +1.64 29 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.41 +1.73 29 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 20.76 +1.58 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.86 +2.10 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.42 +1.86 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 26.37 +2.04 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.17 +2.09 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.05 +2.17 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.96 +2.23 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.91 +2.30 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.88 +2.33 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.90 +2.39 30 0 0 0
TOTAL PUT 243 11,100 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.98
29APR26 2.00 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.88 -0.03 0 0 1 0
29APR26 2.20 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.49 -0.03 53 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.40 -0.02 54 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.22 -0.04 43 0 11 0
29APR26 2.90 C 0.15 0.15 0.15 0.15 -0.03 42 55 36 -55
29APR26 3.00 C 0.12 0.12 0.10 0.11 -0.01 47 39 80 -9
29APR26 3.10 C 0.08 0.08 0.07 0.06 -0.02 42 40 265 -5
29APR26 3.20 C 0.00 0.00 0.00 0.04 -0.01 45 0 511 0
29APR26 3.30 C 0.00 0.00 0.00 0.02 -0.01 44 0 98 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 -0.01 43 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 390 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 0.99 -0.02 57 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.60 -0.03 42 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 -0.02 44 0 30 0
28MAY26 3.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 90 0
28MAY26 3.10 C 0.00 0.00 0.00 0.14 -0.02 44 0 1 0
28MAY26 3.20 C 0.10 0.10 0.10 0.11 -0.01 45 60 225 0
28MAY26 3.30 C 0.08 0.08 0.08 0.08 -0.01 45 31 673 -31
28MAY26 3.40 C 0.05 0.06 0.05 0.06 -0.01 45 70 780 -10
28MAY26 3.50 C 0.00 0.00 0.00 0.05 0.00 47 0 515 0
28MAY26 3.60 C 0.03 0.03 0.03 0.03 -0.01 44 30 525 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 44 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 10 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 62 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.28 -0.03 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.23 -0.03 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.13 -0.03 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.99 -0.03 44 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.89 -0.04 39 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.03 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.71 -0.03 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.63 -0.03 46 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.55 -0.03 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 -0.03 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.34 -0.02 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.29 -0.01 45 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 26 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 -0.01 45 0 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.01 46 0 14 0
29JUN26 3.30 C 0.15 0.15 0.15 0.14 -0.01 46 66 139 +66
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 46 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 1,123 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 45 0 91 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.01 47 0 25 0
29JUN26 3.80 C 0.06 0.06 0.06 0.05 -0.01 47 2 174 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 142 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 4.80 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 0.01 0.00 56 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.00 -0.04 46 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 -0.04 46 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.74 -0.04 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.66 -0.03 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.03 44 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.03 -0.03 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.03 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
29SEP26 2.50 C 0.64 0.64 0.64 0.64 -0.02 45 1 1 +1
29SEP26 2.60 C 0.00 0.00 0.00 0.58 -0.02 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 -0.02 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.02 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.02 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.02 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.02 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.02 47 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.01 47 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.01 47 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.02 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.02 48 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.02 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.01 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.01 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 48 0 12 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.06 -0.03 43 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.02 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 -0.02 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 -0.03 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.02 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.01 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.50 -0.03 44 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.02 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.02 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 46 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.01 46 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.01 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.02 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.02 47 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.02 47 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 21 0
30DEC26 4.10 C 0.19 0.19 0.19 0.17 -0.02 46 1 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 225 0
30DEC26 4.60 C 0.14 0.14 0.14 0.11 -0.01 47 13 224 +13
30MAR27 2.00 C 0.00 0.00 0.00 1.11 -0.02 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.04 -0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.90 -0.03 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.02 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.02 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.02 46 0 0 0
30MAR27 2.90 C 0.65 0.65 0.65 0.62 +0.01 48 1 1 +1
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
30MAR27 3.20 C 0.46 0.46 0.46 0.47 -0.03 46 25 31 +25
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 -0.02 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 0.00 48 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30MAR27 4.40 C 0.23 0.23 0.23 0.20 -0.01 47 50 500 +50
TOTAL CALL 484 13,706 +46
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 45 0 522 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 +0.01 49 0 341 0
29APR26 2.90 P 0.07 0.07 0.07 0.07 0.00 43 1 460 -1
29APR26 3.00 P 0.15 0.15 0.12 0.13 +0.01 48 20 841 -10
29APR26 3.10 P 0.18 0.18 0.18 0.18 0.00 44 5 2,359 0
29APR26 3.20 P 0.00 0.00 0.00 0.26 +0.02 47 0 323 0
29APR26 3.30 P 0.00 0.00 0.00 0.35 +0.03 52 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 +0.02 46 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.53 +0.03 53 5 0 -5
29APR26 3.60 P 0.00 0.00 0.00 0.63 +0.03 60 0 3 0
29APR26 3.70 P 0.00 0.00 0.00 0.73 +0.03 66 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 +0.03 73 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.93 +0.03 79 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.03 +0.03 84 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.13 +0.03 90 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.23 +0.03 95 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.33 +0.03 100 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.43 +0.03 105 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.53 +0.03 110 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.63 +0.03 115 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 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 53 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 0.02 0.02 0.02 0.02 0.00 47 4 4 +4
28MAY26 2.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 33 0
28MAY26 2.60 P 0.05 0.05 0.05 0.05 0.00 46 4 55 +4
28MAY26 2.70 P 0.00 0.00 0.00 0.08 +0.01 47 0 69 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 137 0
28MAY26 2.90 P 0.16 0.17 0.16 0.15 +0.01 46 70 279 +69
28MAY26 3.00 P 0.20 0.20 0.20 0.21 +0.02 48 30 73 -30
28MAY26 3.10 P 0.00 0.00 0.00 0.27 +0.02 49 0 51 0
28MAY26 3.20 P 0.00 0.00 0.00 0.32 +0.01 45 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.41 +0.03 50 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.48 +0.01 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.56 +0.01 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.65 +0.03 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.83 +0.01 46 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.94 +0.04 56 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.04 +0.03 60 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.14 +0.03 63 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.24 +0.03 67 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.34 +0.04 70 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.44 +0.04 73 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.54 +0.04 76 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.64 +0.04 80 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 65 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 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 46 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 0.00 0.00 0.00 0.07 0.00 47 0 59 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 45 0 102 0
29JUN26 2.80 P 0.16 0.18 0.16 0.17 +0.01 47 29 99 +20
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.01 46 0 106 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 +0.01 47 0 218 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.01 46 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.39 +0.03 47 0 96 0
29JUN26 3.30 P 0.00 0.00 0.00 0.45 +0.01 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.53 +0.02 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 +0.02 47 5 508 +5
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.03 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.78 +0.02 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.87 +0.02 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.02 49 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 +0.03 52 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.15 +0.02 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.25 +0.03 55 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.34 +0.02 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.44 +0.03 55 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 +0.03 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.64 +0.03 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.74 +0.03 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.84 +0.03 65 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.94 +0.03 67 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 0.00 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 0.05 -0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 0.00 47 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.01 46 0 37 0
30JUL26 2.70 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.30 0.00 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.43 +0.02 46 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.57 +0.02 47 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.73 +0.02 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.81 +0.02 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.90 +0.02 49 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.08 +0.03 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 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 48 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 48 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 48 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 0.00 48 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.01 49 0 96 0
29SEP26 2.90 P 0.00 0.00 0.00 0.34 +0.01 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.40 +0.01 49 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.46 +0.01 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 +0.01 49 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 +0.01 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.66 +0.01 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.74 +0.02 51 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.81 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 +0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 +0.02 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.02 53 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 +0.03 54 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 +0.03 55 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.02 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.51 +0.03 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 +0.02 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 +0.02 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.78 +0.02 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.88 +0.03 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 +0.02 57 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.10 0.00 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.12 0.00 46 0 117 0
30DEC26 2.30 P 0.16 0.16 0.15 0.15 0.00 46 100 264 +100
30DEC26 2.40 P 0.00 0.00 0.00 0.19 +0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 0.00 46 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.26 0.00 46 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.01 47 0 175 0
30DEC26 2.80 P 0.35 0.35 0.35 0.36 +0.01 47 8 246 +8
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.02 48 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 +0.01 47 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 +0.01 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 +0.01 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 +0.01 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 +0.01 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.88 +0.02 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.02 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 +0.02 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 +0.02 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.02 50 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 +0.02 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.02 51 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.02 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 +0.02 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 +0.02 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.73 +0.02 53 0 0 0
30MAR27 2.00 P 0.10 0.10 0.10 0.11 0.00 47 1 6 +1
30MAR27 2.10 P 0.00 0.00 0.00 0.14 +0.01 47 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 0.20 0.20 0.20 0.20 0.00 47 55 70 +55
30MAR27 2.40 P 0.00 0.00 0.00 0.24 +0.01 47 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 +0.01 47 0 98 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 +0.01 47 0 132 0
30MAR27 2.70 P 0.00 0.00 0.00 0.38 +0.02 48 0 75 0
30MAR27 2.80 P 0.00 0.00 0.00 0.43 +0.01 48 0 60 0
30MAR27 2.90 P 0.49 0.49 0.49 0.48 +0.01 47 2 76 +2
30MAR27 3.00 P 0.53 0.53 0.53 0.54 +0.02 48 25 48 +25
30MAR27 3.10 P 0.00 0.00 0.00 0.60 +0.02 48 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.66 +0.01 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.73 +0.02 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.80 +0.02 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 +0.02 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 +0.03 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.03 +0.03 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.18 +0.02 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.26 +0.02 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.35 +0.03 51 0 5 0
30MAR27 4.20 P 0.00 0.00 0.00 1.43 +0.03 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.51 +0.02 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.60 +0.02 51 0 10 0
TOTAL PUT 364 24,922 +247
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$ 48.06
29APR26 38.00 C 0.00 0.00 0.00 10.20 -1.02 65 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.10 -1.15 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.10 -1.15 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.11 -1.15 31 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.13 -1.14 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.17 -1.12 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.25 -1.09 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.39 -1.04 32 0 40 0
29APR26 46.00 C 0.00 0.00 0.00 2.65 -0.93 34 0 40 0
29APR26 47.00 C 2.08 2.08 2.08 1.95 -0.86 33 15 34 0
29APR26 48.00 C 0.00 0.00 0.00 1.36 -0.83 32 0 86 0
29APR26 49.00 C 1.00 1.00 0.86 0.91 -0.62 32 41 72 +21
29APR26 50.00 C 0.62 0.64 0.62 0.59 -0.49 32 55 289 -25
29APR26 52.50 C 0.15 0.15 0.15 0.17 -0.21 32 20 231 0
29APR26 55.00 C 0.09 0.09 0.06 0.04 -0.07 33 46 115 -28
29APR26 57.50 C 0.04 0.04 0.04 0.01 -0.02 35 6 230 -6
29APR26 60.00 C 0.04 0.04 0.04 0.01 0.00 42 18 356 0
29APR26 62.50 C 0.03 0.03 0.03 0.01 0.00 49 8 391 -2
29APR26 65.00 C 0.04 0.04 0.04 0.01 0.00 55 2 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.31 -1.19 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.52 -1.02 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.30 -1.30 33 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.37 -1.33 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 -1.07 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.64 -1.04 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.85 -0.99 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.12 -0.94 33 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 3.49 -0.84 33 0 65 0
28MAY26 47.00 C 0.00 0.00 0.00 2.85 -0.81 33 0 46 0
28MAY26 48.00 C 2.48 2.48 2.48 2.30 -0.80 32 15 162 -15
28MAY26 49.00 C 2.10 2.10 1.91 1.82 -0.71 32 68 147 +68
28MAY26 50.00 C 1.55 1.55 1.55 1.45 -0.58 32 100 179 +100
28MAY26 52.50 C 0.76 0.83 0.70 0.77 -0.37 32 117 274 +72
28MAY26 55.00 C 0.00 0.00 0.00 0.37 -0.24 32 0 40 0
28MAY26 57.50 C 0.00 0.00 0.00 0.17 -0.13 33 0 46 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.07 33 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.04 33 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.57 -1.01 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.60 -1.03 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.65 -0.99 41 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.52 -1.25 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.67 -1.03 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.87 -1.00 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.13 -0.95 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.45 -0.88 34 0 80 0
29JUN26 46.00 C 3.89 3.89 3.80 3.81 -0.84 33 45 30 +15
29JUN26 47.00 C 3.42 3.52 3.42 3.23 -0.79 33 33 181 -33
29JUN26 48.00 C 2.93 2.93 2.82 2.71 -0.76 33 60 226 +60
29JUN26 49.00 C 2.52 2.55 2.34 2.25 -0.69 33 105 197 +30
29JUN26 50.00 C 2.10 2.10 2.10 1.87 -0.61 33 15 46 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.15 -0.41 33 0 41 0
29JUN26 55.00 C 0.00 0.00 0.00 0.67 -0.30 33 0 62 0
29JUN26 57.50 C 0.43 0.43 0.39 0.39 -0.20 33 30 149 +20
29JUN26 60.00 C 0.27 0.27 0.27 0.22 -0.12 34 15 600 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.07 34 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.57 -1.02 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.71 -0.96 41 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.81 -0.96 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.71 -1.23 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.92 -1.00 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.18 -0.95 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.48 -0.91 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.84 -0.86 34 0 16 0
30JUL26 46.00 C 4.35 4.35 4.35 4.27 -0.79 34 10 55 +10
30JUL26 47.00 C 3.76 3.76 3.76 3.76 -0.72 34 15 76 +15
30JUL26 48.00 C 3.33 3.33 3.33 3.23 -0.74 34 15 30 0
30JUL26 49.00 C 2.89 2.89 2.89 2.79 -0.69 34 15 15 -9
30JUL26 50.00 C 0.00 0.00 0.00 2.40 -0.63 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 1.66 -0.48 34 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 1.11 -0.37 34 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.74 -0.27 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.49 -0.19 34 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.31 -0.13 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.19 -0.09 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.12 -0.06 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.78 -1.02 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.95 -1.00 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.15 -0.97 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.51 -0.82 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.82 -0.92 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.20 -0.86 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.61 -0.83 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.06 -0.79 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.38 -0.91 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.90 -0.89 37 0 0 0
29SEP26 48.00 C 4.30 4.30 4.30 4.49 -0.63 37 4 4 +4
29SEP26 49.00 C 0.00 0.00 0.00 4.08 -0.63 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.71 -0.59 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.90 -0.51 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.25 -0.44 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.73 -0.37 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 -0.29 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.01 -0.22 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.19 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.56 -0.17 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.12 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.09 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.07 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.17 -0.96 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.42 -0.94 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.71 -0.96 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.07 -0.89 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.49 -0.83 35 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.94 -1.07 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.62 -0.82 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.13 -0.75 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.44 -0.94 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.97 -0.71 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.57 -0.64 36 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 5.17 -0.64 36 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.78 -0.63 36 0 75 0
30DEC26 52.50 C 0.00 0.00 0.00 3.96 -0.55 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.27 -0.46 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.67 -0.41 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.17 -0.37 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.77 -0.30 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.43 -0.26 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 1.19 -0.19 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 -0.19 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.77 -0.17 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.61 -0.14 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 -0.12 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.41 -0.09 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 -0.09 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.04 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 1,000 0
30MAR27 38.00 C 0.00 0.00 0.00 11.76 -1.03 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.14 -0.88 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.52 -0.83 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.94 -0.80 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.40 -0.78 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.86 -0.75 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.35 -0.72 35 0 10 0
30MAR27 45.00 C 7.70 7.70 7.70 7.89 -0.67 35 7 21 -1
30MAR27 46.00 C 7.25 7.25 7.25 7.42 -0.67 35 10 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.96 -0.66 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.57 -0.59 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.18 -0.58 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.79 -0.58 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.96 -0.50 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.21 -0.44 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.58 -0.41 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.04 -0.33 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.55 -0.33 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.17 -0.26 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.92 -0.16 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.64 -0.15 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.36 -0.16 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.16 -0.10 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.97 -0.11 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.80 -0.10 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.69 -0.08 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.57 -0.07 37 0 0 0
TOTAL CALL 890 11,607 +297
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 41 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 89 0
29APR26 43.00 P 0.18 0.18 0.18 0.07 +0.02 33 10 99 +10
29APR26 44.00 P 0.00 0.00 0.00 0.15 +0.05 33 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.30 +0.12 33 0 68 0
29APR26 46.00 P 0.62 0.62 0.58 0.52 +0.18 33 12 113 +12
29APR26 47.00 P 0.97 0.97 0.87 0.86 +0.29 33 9 262 +2
29APR26 48.00 P 1.30 1.40 1.30 1.31 +0.40 33 35 306 +31
29APR26 49.00 P 1.82 1.82 1.82 1.87 +0.52 33 30 194 +15
29APR26 50.00 P 2.52 2.65 2.25 2.45 +0.62 31 288 382 0
29APR26 52.50 P 0.00 0.00 0.00 4.57 +0.94 32 0 197 0
29APR26 55.00 P 0.00 0.00 0.00 6.95 +1.08 32 0 160 -183
29APR26 57.50 P 0.00 0.00 0.00 9.44 +1.14 0 0 29 -33
29APR26 60.00 P 0.00 0.00 0.00 11.94 +1.07 0 0 75 0
29APR26 62.50 P 0.00 0.00 0.00 14.44 +1.07 0 0 46 0
29APR26 65.00 P 0.00 0.00 0.00 16.94 +1.07 0 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 19.44 +1.05 0 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 21.94 +1.05 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.44 +1.05 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.94 +1.05 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.44 +1.05 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.94 +1.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.44 +1.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.94 +1.04 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.44 +1.04 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 2 0
28MAY26 40.00 P 0.24 0.24 0.24 0.12 +0.03 33 10 58 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.20 +0.05 33 0 42 0
28MAY26 42.00 P 0.00 0.00 0.00 0.32 +0.08 33 0 30 0
28MAY26 43.00 P 0.00 0.00 0.00 0.47 +0.11 33 0 44 0
28MAY26 44.00 P 0.74 0.74 0.74 0.69 +0.16 33 2 81 +2
28MAY26 45.00 P 0.00 0.00 0.00 0.96 +0.22 33 0 56 0
28MAY26 46.00 P 1.36 1.36 1.36 1.30 +0.28 33 1 109 0
28MAY26 47.00 P 0.00 0.00 0.00 1.71 +0.35 33 0 71 0
28MAY26 48.00 P 0.00 0.00 0.00 2.17 +0.40 33 0 346 0
28MAY26 49.00 P 2.67 2.77 2.66 2.72 +0.53 33 96 235 +96
28MAY26 50.00 P 3.08 3.23 3.08 3.23 +0.53 32 17 246 0
28MAY26 52.50 P 0.00 0.00 0.00 5.11 +0.83 33 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 7.21 +0.91 33 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.48 +0.98 30 0 33 0
28MAY26 60.00 P 0.00 0.00 0.00 11.97 +1.10 35 0 0 -101
28MAY26 62.50 P 0.00 0.00 0.00 14.47 +1.10 40 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 16.97 +1.10 45 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.47 +1.08 50 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.97 +1.08 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.47 +1.08 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.97 +1.08 63 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.47 +1.08 67 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.97 +1.08 70 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.47 +1.08 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.97 +1.07 77 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.47 +1.07 81 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 +0.09 34 0 27 0
29JUN26 40.00 P 0.65 0.65 0.65 0.53 +0.11 34 20 63 +20
29JUN26 41.00 P 0.00 0.00 0.00 0.72 +0.15 34 0 17 0
29JUN26 42.00 P 0.00 0.00 0.00 0.97 +0.20 34 0 69 0
29JUN26 43.00 P 0.00 0.00 0.00 1.25 +0.23 34 0 50 0
29JUN26 44.00 P 0.00 0.00 0.00 1.59 +0.28 34 0 37 0
29JUN26 45.00 P 2.06 2.06 2.06 2.00 +0.36 34 2 92 0
29JUN26 46.00 P 2.35 2.35 2.35 2.46 +0.42 34 15 137 +15
29JUN26 47.00 P 2.91 2.91 2.91 2.94 +0.44 34 11 160 +11
29JUN26 48.00 P 3.44 3.54 3.42 3.48 +0.53 34 105 209 +75
29JUN26 49.00 P 4.01 4.09 4.01 4.07 +0.60 34 25 100 +9
29JUN26 50.00 P 4.73 4.73 4.73 4.70 +0.62 34 15 124 -15
29JUN26 52.50 P 0.00 0.00 0.00 6.53 +0.81 34 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 8.57 +0.88 33 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 10.56 +0.78 26 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 12.91 +0.85 0 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.32 +0.95 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.86 +1.06 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.33 +1.09 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.67 +0.95 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.19 +0.93 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.67 +0.93 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.16 +0.92 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.63 +0.91 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.12 +0.92 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.61 +0.92 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.10 +0.92 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.66 +0.99 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.10 +0.94 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.64 +0.98 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.51 +0.11 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.67 +0.11 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.88 +0.15 35 0 62 0
30JUL26 41.00 P 0.00 0.00 0.00 1.13 +0.22 35 0 30 0
30JUL26 42.00 P 1.47 1.47 1.47 1.41 +0.22 35 1 49 +1
30JUL26 43.00 P 0.00 0.00 0.00 1.75 +0.28 35 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 2.13 +0.32 35 0 69 0
30JUL26 45.00 P 2.46 2.46 2.46 2.54 +0.36 35 15 34 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.01 +0.44 35 0 45 0
30JUL26 47.00 P 3.38 3.44 3.36 3.44 +0.42 34 45 75 +30
30JUL26 48.00 P 3.90 3.90 3.90 4.03 +0.54 34 15 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.61 +0.58 34 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.22 +0.61 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.98 +0.75 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.95 +0.82 34 0 0 0
30JUL26 57.50 P 11.14 11.14 11.14 11.03 +0.92 33 15 15 +15
30JUL26 60.00 P 13.40 13.40 13.40 13.18 +0.88 31 15 15 +15
30JUL26 62.50 P 0.00 0.00 0.00 15.52 +0.93 29 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.92 +0.97 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.36 +0.99 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.82 +1.00 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.21 +0.14 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 +0.19 38 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.80 +0.24 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.15 +0.32 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.50 +0.27 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.91 +0.33 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 +0.34 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.81 +0.39 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 +0.43 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.85 +0.45 39 0 15 0
29SEP26 48.00 P 5.58 5.58 5.58 5.44 +0.52 39 4 23 0
29SEP26 49.00 P 6.16 6.16 6.16 6.03 +0.52 39 15 30 +15
29SEP26 50.00 P 0.00 0.00 0.00 6.67 +0.57 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.39 +0.66 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.27 +0.73 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.30 +0.81 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.46 +0.90 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.71 +0.97 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.03 +1.00 45 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.42 +1.04 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.81 +1.03 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.20 +0.97 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.62 +0.96 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.06 +0.91 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.50 +0.99 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.95 +0.98 57 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.42 +1.00 58 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.87 +1.01 60 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.33 +1.01 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.81 +1.03 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.27 +1.01 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.84 +0.19 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.13 +0.21 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.55 +0.33 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.90 +0.33 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.31 +0.31 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.75 +0.34 38 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.19 +0.35 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.70 +0.42 38 0 524 0
30DEC26 46.00 P 0.00 0.00 0.00 5.21 +0.42 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.74 +0.43 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 6.34 +0.51 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.94 +0.52 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.55 +0.53 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.24 +0.62 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.07 +0.71 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.01 +0.77 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.06 +0.81 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.23 +0.89 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.47 +0.94 42 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 21.77 +0.97 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.14 +1.03 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.55 +1.05 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.81 +0.92 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.20 +0.94 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.62 +0.96 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.04 +0.98 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.47 +0.97 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.92 +0.99 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.38 +1.00 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.82 +0.99 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.50 +0.33 37 0 11 0
30MAR27 39.00 P 0.00 0.00 0.00 2.86 +0.31 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.22 +0.31 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.62 +0.35 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.06 +0.39 37 0 8 0
30MAR27 43.00 P 0.00 0.00 0.00 4.50 +0.39 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.97 +0.42 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.49 +0.47 38 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.01 +0.48 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.55 +0.50 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.15 +0.57 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 7.75 +0.57 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.36 +0.58 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.04 +0.68 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.81 +0.74 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.70 +0.77 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.71 +0.86 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.78 +0.87 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.96 +0.94 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.18 +0.96 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.50 +1.02 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.81 +1.01 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.14 +0.99 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.37 +0.90 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.75 +0.93 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.15 +0.95 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.56 +0.96 46 0 0 0
TOTAL PUT 828 10,580 +67
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$ 57.15
17APR26 41.00 C 0.00 0.00 0.00 16.16 -1.13 0 0 0 0
17APR26 42.00 C 0.00 0.00 0.00 15.16 -1.16 0 0 0 0
17APR26 43.00 C 0.00 0.00 0.00 14.16 -1.23 0 0 0 0
17APR26 44.00 C 0.00 0.00 0.00 13.16 -1.16 0 0 0 0
17APR26 45.00 C 0.00 0.00 0.00 12.16 -1.16 0 0 0 0
17APR26 46.00 C 0.00 0.00 0.00 11.16 -1.19 0 0 0 0
17APR26 47.00 C 0.00 0.00 0.00 10.16 -1.14 0 0 0 0
17APR26 48.00 C 0.00 0.00 0.00 9.16 -1.21 0 0 0 0
17APR26 49.00 C 0.00 0.00 0.00 8.17 -1.21 59 0 0 0
17APR26 50.00 C 0.00 0.00 0.00 7.17 -1.29 52 0 1 0
17APR26 52.50 C 0.00 0.00 0.00 4.66 -1.34 0 0 0 0
17APR26 55.00 C 2.50 2.50 2.34 2.58 -1.14 51 6 37 0
17APR26 57.50 C 1.12 1.54 0.99 1.13 -0.84 53 168 210 +62
17APR26 60.00 C 0.52 0.70 0.37 0.40 -0.47 56 77 162 +27
17APR26 62.50 C 0.22 0.30 0.15 0.10 -0.20 56 84 158 -38
17APR26 65.00 C 0.00 0.00 0.00 0.02 -0.07 56 0 24 0
17APR26 67.50 C 0.03 0.04 0.03 0.01 -0.01 64 3 1 -1
17APR26 70.00 C 0.04 0.04 0.04 0.01 0.00 77 3 20 +3
17APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
17APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
17APR26 80.00 C 0.00 0.00 0.00 0.01 - 120 0 0 -
24APR26 44.00 C 0.00 0.00 0.00 13.18 - 0 0 0 -
24APR26 45.00 C 0.00 0.00 0.00 12.16 - 0 0 0 -
24APR26 46.00 C 0.00 0.00 0.00 11.20 - 54 0 0 -
24APR26 47.00 C 0.00 0.00 0.00 10.18 - 0 0 0 -
24APR26 48.00 C 0.00 0.00 0.00 9.23 - 51 0 0 -
24APR26 49.00 C 0.00 0.00 0.00 8.20 - 39 0 0 -
24APR26 50.00 C 0.00 0.00 0.00 7.32 - 51 0 0 -
24APR26 52.50 C 0.00 0.00 0.00 5.01 - 46 0 0 -
24APR26 55.00 C 0.00 0.00 0.00 3.20 - 49 0 0 -
24APR26 57.50 C 0.00 0.00 0.00 1.87 - 50 0 0 -
24APR26 60.00 C 1.30 1.30 1.00 1.03 - 53 8 7 -
24APR26 62.50 C 0.62 0.62 0.54 0.48 - 52 7 5 -
24APR26 65.00 C 0.30 0.30 0.30 0.20 - 52 1 1 -
24APR26 67.50 C 0.00 0.00 0.00 0.08 - 52 0 0 -
24APR26 70.00 C 0.16 0.18 0.15 0.03 - 53 7 5 -
24APR26 72.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
24APR26 75.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
24APR26 77.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
24APR26 80.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 16.19 -1.27 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 15.20 -1.26 55 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 14.16 -1.32 0 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 13.18 -1.33 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.22 -1.27 51 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 11.20 -1.32 36 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 10.21 -1.33 39 0 0 0
29APR26 48.00 C 9.98 9.98 9.31 9.24 -1.26 42 2 68 0
29APR26 49.00 C 0.00 0.00 0.00 8.24 -1.38 37 0 77 0
29APR26 50.00 C 0.00 0.00 0.00 7.40 -1.38 46 0 170 0
29APR26 52.50 C 5.42 5.42 5.09 5.23 -1.14 45 12 117 0
29APR26 55.00 C 3.54 3.54 3.54 3.54 -1.00 48 4 426 +1
29APR26 57.50 C 2.23 2.23 2.23 2.19 -0.81 48 1 353 0
29APR26 60.00 C 1.46 1.79 1.23 1.32 -0.56 50 56 1,337 -28
29APR26 62.50 C 0.83 1.01 0.75 0.70 -0.39 50 38 476 -6
29APR26 65.00 C 0.52 0.52 0.44 0.35 -0.24 50 34 984 +1
29APR26 67.50 C 0.39 0.39 0.39 0.16 -0.14 50 1 844 +1
29APR26 70.00 C 0.23 0.28 0.19 0.07 -0.07 50 22 486 -3
29APR26 72.50 C 0.20 0.20 0.20 0.03 -0.04 50 15 283 0
29APR26 75.00 C 0.15 0.15 0.10 0.01 -0.02 49 3 862 +1
29APR26 77.50 C 0.09 0.09 0.09 0.01 -0.01 55 1 222 0
29APR26 80.00 C 0.08 0.08 0.08 0.01 0.00 60 14 281 +14
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 677 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 137 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 139 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 113 0
28MAY26 41.00 C 0.00 0.00 0.00 16.40 -1.26 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.40 -1.28 49 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 14.42 -1.29 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.48 -1.28 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.55 -1.31 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.63 -1.18 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.72 -1.25 45 0 0 0
28MAY26 48.00 C 9.80 10.00 9.60 9.74 -1.27 42 18 18 +18
28MAY26 49.00 C 0.00 0.00 0.00 9.07 -1.09 46 0 0 0
28MAY26 50.00 C 8.05 8.05 8.05 8.21 -1.09 45 1 36 0
28MAY26 52.50 C 0.00 0.00 0.00 6.38 -0.99 45 0 83 0
28MAY26 55.00 C 0.00 0.00 0.00 4.86 -0.76 45 0 81 0
28MAY26 57.50 C 3.60 3.67 3.58 3.67 -0.71 46 24 181 -10
28MAY26 60.00 C 3.11 3.11 2.80 2.80 -0.53 48 20 400 +10
28MAY26 62.50 C 1.96 1.96 1.96 1.99 -0.42 48 1 620 0
28MAY26 65.00 C 1.53 1.80 1.46 1.38 -0.32 48 19 96 +9
28MAY26 67.50 C 1.11 1.11 1.10 0.94 -0.24 48 10 262 0
28MAY26 70.00 C 0.80 0.91 0.80 0.62 -0.18 48 13 507 +10
28MAY26 72.50 C 0.00 0.00 0.00 0.41 -0.12 48 0 171 0
28MAY26 75.00 C 0.49 0.49 0.49 0.26 -0.09 48 3 212 -1
28MAY26 77.50 C 0.00 0.00 0.00 0.16 -0.06 47 0 63 0
28MAY26 80.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 1,565 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 62 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 72 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 49 0 162 0
28MAY26 92.50 C 0.13 0.13 0.13 0.01 0.00 48 5 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
28MAY26 97.50 C 0.13 0.13 0.13 0.01 0.00 53 2 82 +2
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 27.36 -1.23 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.37 -1.24 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.37 -1.30 58 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 24.25 -1.40 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.34 -1.33 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.41 -1.34 53 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 21.37 -1.40 45 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 20.42 -1.37 47 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.47 -1.35 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.53 -1.32 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.51 -1.38 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.63 -1.29 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.66 -1.29 45 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 14.76 -1.26 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.80 -1.26 43 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.03 -1.17 46 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 12.13 -1.20 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.32 -1.20 44 0 0 0
29JUN26 48.00 C 10.56 10.56 10.56 10.51 -1.12 44 15 52 +15
29JUN26 49.00 C 0.00 0.00 0.00 9.71 -1.03 44 0 195 0
29JUN26 50.00 C 0.00 0.00 0.00 9.05 -1.08 45 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 7.38 -0.95 45 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 5.95 -0.79 45 0 607 0
29JUN26 57.50 C 4.80 5.20 4.68 4.83 -0.60 46 7 149 -2
29JUN26 60.00 C 3.90 3.90 3.84 3.88 -0.49 47 632 1,026 +616
29JUN26 62.50 C 3.20 3.20 3.20 3.05 -0.39 47 2 569 +2
29JUN26 65.00 C 2.70 2.85 2.47 2.35 -0.31 47 26 372 +17
29JUN26 67.50 C 2.03 2.32 1.96 1.78 -0.25 47 349 581 +231
29JUN26 70.00 C 1.81 1.81 1.65 1.34 -0.19 47 65 916 -19
29JUN26 72.50 C 1.47 1.47 1.30 1.00 -0.15 47 15 440 -8
29JUN26 75.00 C 1.16 1.17 1.06 0.74 -0.11 47 35 1,443 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.54 -0.09 47 0 795 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 -0.07 46 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 0.28 -0.05 46 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 47 0 201 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 47 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 47 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 16.91 -1.31 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.98 -1.31 44 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 15.13 -1.29 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.27 -1.24 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.48 -1.17 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.68 -1.16 44 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 11.88 -1.15 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.16 -1.09 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.42 -1.08 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.76 -1.09 44 0 20 0
30JUL26 52.50 C 0.00 0.00 0.00 8.29 -0.87 45 0 1 0
30JUL26 55.00 C 6.70 6.70 6.70 6.83 -0.74 45 1 4 -1
30JUL26 57.50 C 0.00 0.00 0.00 5.67 -0.69 45 0 0 0
30JUL26 60.00 C 4.63 4.63 4.63 4.76 -0.48 46 8 24 +2
30JUL26 62.50 C 4.42 4.42 4.07 3.89 -0.45 46 2 78 +2
30JUL26 65.00 C 3.20 3.20 3.20 3.13 -0.38 46 2 32 0
30JUL26 67.50 C 2.80 2.80 2.80 2.50 -0.32 46 1 40 0
30JUL26 70.00 C 0.00 0.00 0.00 1.99 -0.26 46 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 1.57 -0.22 46 0 4 0
30JUL26 75.00 C 1.79 1.79 1.79 1.23 -0.18 46 15 46 +15
30JUL26 77.50 C 0.00 0.00 0.00 0.96 -0.15 46 0 8 0
30JUL26 80.00 C 1.25 1.35 1.25 0.75 - 46 6 6 -
29SEP26 40.00 C 0.00 0.00 0.00 18.48 -1.16 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.57 -1.20 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.74 -1.18 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.99 -1.15 45 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 15.22 -1.10 45 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 14.45 -1.09 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 13.69 -1.11 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.09 -0.99 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.32 -1.05 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.69 -1.03 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.11 -1.00 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 9.66 -0.94 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 8.33 -0.77 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 7.26 -0.59 46 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 6.37 -0.65 47 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 5.45 -0.63 47 0 170 0
29SEP26 65.00 C 0.00 0.00 0.00 4.63 -0.59 46 0 613 0
29SEP26 67.50 C 4.24 4.24 4.24 3.93 -0.53 46 30 369 +30
29SEP26 70.00 C 3.72 3.75 3.71 3.32 -0.48 46 55 1,593 +22
29SEP26 72.50 C 0.00 0.00 0.00 2.80 -0.43 46 0 1,039 0
29SEP26 75.00 C 0.00 0.00 0.00 2.36 -0.37 46 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 1.98 -0.33 46 0 85 0
29SEP26 80.00 C 0.00 0.00 0.00 1.66 -0.29 46 0 2,408 0
29SEP26 82.50 C 0.00 0.00 0.00 1.39 -0.26 46 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.16 -0.23 46 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 0.97 -0.20 46 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.80 -0.18 46 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.67 -0.15 46 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.56 -0.13 46 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.46 -0.12 46 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.38 -0.10 46 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.32 -0.08 46 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.06 46 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 19.49 -1.14 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 18.72 -1.11 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 17.91 -1.12 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 17.17 -1.14 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.46 -1.12 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.79 -1.06 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 15.12 -1.04 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.44 -1.05 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.83 -1.05 45 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 13.25 -0.98 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 12.68 -0.95 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.42 -0.82 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 10.19 -0.81 45 0 12 0
30DEC26 57.50 C 0.00 0.00 0.00 9.14 -0.73 46 0 20 0
30DEC26 60.00 C 8.20 8.20 8.20 8.21 -0.62 46 20 48 +11
30DEC26 62.50 C 0.00 0.00 0.00 7.29 -0.58 46 0 47 0
30DEC26 65.00 C 0.00 0.00 0.00 6.44 -0.54 46 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 5.69 -0.49 46 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 5.02 -0.45 46 0 639 0
30DEC26 72.50 C 0.00 0.00 0.00 4.42 -0.41 46 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 3.89 -0.38 46 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 3.43 -0.33 46 0 32 0
30DEC26 80.00 C 3.68 3.68 3.68 3.01 -0.31 46 1 30 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.65 -0.27 46 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 2.32 -0.25 46 0 159 0
30DEC26 87.50 C 0.00 0.00 0.00 2.04 -0.23 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.79 -0.20 46 0 36 0
30DEC26 92.50 C 0.00 0.00 0.00 1.57 -0.18 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.38 -0.16 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 -0.15 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 -0.13 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 0.93 -0.12 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.82 -0.10 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.72 -0.09 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.63 -0.08 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.55 -0.08 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.49 -0.06 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.43 -0.06 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.37 -0.06 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 19.64 -1.05 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.93 -1.05 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.25 -1.05 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.61 -1.00 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.96 -0.99 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.34 -0.98 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 15.73 -0.96 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 15.15 -0.94 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.59 -0.92 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 13.99 -0.97 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 12.82 -0.82 45 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 11.68 -0.79 46 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 10.62 -0.78 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 9.69 -0.66 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 8.76 -0.61 46 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 7.90 -0.58 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 7.13 -0.54 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 6.43 -0.50 46 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 5.80 -0.46 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 5.22 -0.43 45 0 40 0
30MAR27 77.50 C 0.00 0.00 0.00 4.70 -0.40 45 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 4.24 -0.36 45 0 37 0
30MAR27 82.50 C 4.70 4.70 4.70 3.81 -0.34 45 2 6 +2
30MAR27 85.00 C 0.00 0.00 0.00 3.43 -0.32 45 0 20 0
30MAR27 87.50 C 0.00 0.00 0.00 3.09 -0.29 45 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 2.79 -0.26 45 0 24 0
TOTAL CALL 1,972 42,059 +1,006
17APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
17APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
17APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
17APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
17APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
17APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
17APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
17APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
17APR26 50.00 P 0.05 0.05 0.05 0.02 0.00 60 2 38 0
17APR26 52.50 P 0.12 0.20 0.11 0.11 +0.02 56 65 79 +36
17APR26 55.00 P 0.55 0.66 0.39 0.50 +0.12 55 149 96 +17
17APR26 57.50 P 1.20 1.83 1.20 1.55 +0.42 57 27 64 +11
17APR26 60.00 P 0.00 0.00 0.00 3.32 +0.68 60 0 3 0
17APR26 62.50 P 0.00 0.00 0.00 5.58 +1.05 70 0 1 0
17APR26 65.00 P 0.00 0.00 0.00 7.98 +1.15 80 0 0 0
17APR26 67.50 P 0.00 0.00 0.00 10.51 +1.25 102 0 0 0
17APR26 70.00 P 0.00 0.00 0.00 12.99 +1.24 116 0 0 0
17APR26 72.50 P 0.00 0.00 0.00 15.45 +1.20 124 0 0 0
17APR26 75.00 P 0.00 0.00 0.00 17.95 +1.20 138 0 0 0
17APR26 77.50 P 0.00 0.00 0.00 20.51 +1.26 164 0 0 0
17APR26 80.00 P 0.00 0.00 0.00 22.96 - 167 0 0 -
24APR26 44.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
24APR26 45.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
24APR26 46.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
24APR26 47.00 P 0.00 0.00 0.00 0.03 - 53 0 0 -
24APR26 48.00 P 0.08 0.08 0.08 0.05 - 52 2 2 -
24APR26 49.00 P 0.00 0.00 0.00 0.09 - 52 0 0 -
24APR26 50.00 P 0.16 0.16 0.15 0.15 - 52 7 7 -
24APR26 52.50 P 0.46 0.46 0.46 0.46 - 52 1 1 -
24APR26 55.00 P 0.90 0.90 0.90 1.13 - 52 2 2 -
24APR26 57.50 P 2.28 2.28 2.28 2.28 - 53 1 1 -
24APR26 60.00 P 4.20 4.20 4.20 3.93 - 55 2 2 -
24APR26 62.50 P 0.00 0.00 0.00 5.95 - 58 0 0 -
24APR26 65.00 P 0.00 0.00 0.00 8.23 - 63 0 0 -
24APR26 67.50 P 0.00 0.00 0.00 10.54 - 65 0 0 -
24APR26 70.00 P 0.00 0.00 0.00 12.99 - 71 0 0 -
24APR26 72.50 P 0.00 0.00 0.00 15.50 - 82 0 0 -
24APR26 75.00 P 0.00 0.00 0.00 17.95 - 85 0 0 -
24APR26 77.50 P 0.00 0.00 0.00 20.51 - 100 0 0 -
24APR26 80.00 P 0.00 0.00 0.00 22.96 - 103 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29APR26 45.00 P 0.05 0.05 0.05 0.02 0.00 50 3 201 +3
29APR26 46.00 P 0.06 0.06 0.06 0.04 +0.01 50 2 297 +2
29APR26 47.00 P 0.08 0.08 0.08 0.07 +0.01 50 1 191 -1
29APR26 48.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 246 0
29APR26 49.00 P 0.18 0.21 0.18 0.17 +0.03 49 5 404 +1
29APR26 50.00 P 0.28 0.30 0.24 0.26 +0.05 49 12 443 +2
29APR26 52.50 P 0.58 0.68 0.51 0.65 +0.12 49 17 886 +9
29APR26 55.00 P 1.40 1.59 1.10 1.37 +0.24 49 100 295 -17
29APR26 57.50 P 2.30 2.74 2.30 2.58 +0.48 50 7 421 0
29APR26 60.00 P 3.95 4.16 3.60 4.21 +0.68 52 7 534 -3
29APR26 62.50 P 6.25 6.25 5.33 6.16 +0.76 54 2 319 +1
29APR26 65.00 P 0.00 0.00 0.00 8.38 +1.08 58 0 550 0
29APR26 67.50 P 0.00 0.00 0.00 10.74 +1.11 64 0 485 0
29APR26 70.00 P 0.00 0.00 0.00 13.12 +1.10 68 0 290 0
29APR26 72.50 P 0.00 0.00 0.00 15.57 +1.31 73 0 328 0
29APR26 75.00 P 17.83 18.11 17.83 18.05 +1.26 80 7 1,065 +6
29APR26 77.50 P 0.00 0.00 0.00 20.51 +1.26 84 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 22.96 +1.21 86 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 25.44 +1.19 90 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.94 +1.19 97 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.46 +1.21 105 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.97 +1.22 112 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.49 +1.24 119 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.99 +1.24 125 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.52 +1.27 133 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 43.02 +1.27 138 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.52 +1.27 143 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 48.02 +1.27 148 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 50.52 +1.27 153 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 53.02 +1.27 157 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 55.50 +1.25 159 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 58.02 +1.27 166 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 60.43 +1.18 157 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 62.95 +1.20 164 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 65.52 +1.27 178 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 68.01 +1.26 181 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 70.52 +1.27 186 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 73.02 +1.27 189 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 75.52 +1.27 193 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 78.02 +1.27 196 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 80.53 +1.28 201 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 82.95 +1.20 193 0 0 0
28MAY26 41.00 P 0.11 0.11 0.10 0.07 +0.01 47 7 20 +7
28MAY26 42.00 P 0.00 0.00 0.00 0.11 +0.03 48 0 8 0
28MAY26 43.00 P 0.19 0.19 0.19 0.15 +0.03 47 1 90 0
28MAY26 44.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 140 0
28MAY26 45.00 P 0.00 0.00 0.00 0.29 +0.06 48 0 130 0
28MAY26 46.00 P 0.40 0.40 0.37 0.38 +0.07 47 18 141 0
28MAY26 47.00 P 0.44 0.52 0.44 0.49 +0.09 47 13 212 +4
28MAY26 48.00 P 0.62 0.62 0.62 0.63 +0.11 47 1 189 0
28MAY26 49.00 P 0.80 0.80 0.80 0.81 +0.15 47 1 71 +1
28MAY26 50.00 P 0.97 1.02 0.89 1.01 +0.16 47 15 104 +6
28MAY26 52.50 P 1.60 1.85 1.60 1.71 +0.28 47 34 488 -14
28MAY26 55.00 P 2.71 2.78 2.60 2.68 +0.41 47 10 1,098 -3
28MAY26 57.50 P 3.90 4.08 3.49 4.00 +0.57 48 63 322 -38
28MAY26 60.00 P 5.47 5.47 5.47 5.58 +0.70 49 15 239 0
28MAY26 62.50 P 0.00 0.00 0.00 7.34 +0.74 50 0 581 0
28MAY26 65.00 P 0.00 0.00 0.00 9.30 +0.82 51 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 11.42 +1.01 53 0 183 0
28MAY26 70.00 P 0.00 0.00 0.00 13.64 +0.91 54 0 224 0
28MAY26 72.50 P 0.00 0.00 0.00 15.94 +1.10 56 0 138 0
28MAY26 75.00 P 18.29 18.29 18.29 18.25 +1.10 57 1 21 0
28MAY26 77.50 P 0.00 0.00 0.00 20.62 +1.23 57 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 23.10 +1.30 61 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 25.51 +1.25 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.94 +1.19 61 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.49 +1.24 68 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.97 +1.22 71 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 35.49 +1.24 75 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 37.99 +1.24 79 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 40.52 +1.27 84 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 43.02 +1.27 87 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 45.52 +1.27 90 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 48.02 +1.27 93 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 50.52 +1.27 96 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 53.02 +1.27 99 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 55.50 +1.25 100 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 58.02 +1.27 104 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 60.43 +1.18 100 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 63.01 +1.26 109 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 65.52 +1.27 112 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 68.01 +1.26 114 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 49 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 0.00 45 0 69 0
29JUN26 34.00 P 0.06 0.07 0.06 0.03 +0.01 48 4 84 +4
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 144 0
29JUN26 38.00 P 0.15 0.15 0.14 0.11 +0.03 47 57 161 +57
29JUN26 39.00 P 0.00 0.00 0.00 0.14 +0.03 46 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.20 +0.05 47 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 +0.06 46 0 81 0
29JUN26 42.00 P 0.31 0.32 0.31 0.32 +0.05 46 4 121 0
29JUN26 43.00 P 0.00 0.00 0.00 0.42 +0.07 46 0 24 0
29JUN26 44.00 P 0.50 0.50 0.50 0.53 +0.11 46 15 103 +15
29JUN26 45.00 P 0.00 0.00 0.00 0.67 +0.14 46 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.82 +0.15 46 0 86 0
29JUN26 47.00 P 0.84 0.84 0.84 1.02 +0.20 46 2 171 -1
29JUN26 48.00 P 1.19 1.19 1.19 1.22 +0.21 46 5 150 0
29JUN26 49.00 P 1.35 1.47 1.35 1.47 +0.26 46 25 362 +25
29JUN26 50.00 P 0.00 0.00 0.00 1.73 +0.27 45 0 1,127 0
29JUN26 52.50 P 2.50 2.50 2.50 2.54 +0.35 45 2 552 +2
29JUN26 55.00 P 3.41 3.55 3.16 3.60 +0.48 45 755 1,780 +704
29JUN26 57.50 P 4.55 5.12 4.55 4.96 +0.61 46 96 475 0
29JUN26 60.00 P 0.00 0.00 0.00 6.52 +0.81 47 0 640 0
29JUN26 62.50 P 7.82 7.82 7.82 8.25 +0.84 48 8 640 0
29JUN26 65.00 P 0.00 0.00 0.00 10.14 +0.90 49 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 12.16 +1.07 50 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 14.31 +1.06 52 0 1,482 0
29JUN26 72.50 P 0.00 0.00 0.00 16.50 +1.12 53 0 918 0
29JUN26 75.00 P 0.00 0.00 0.00 18.68 +1.13 52 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 21.06 +1.19 55 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 23.34 +1.13 54 0 698 0
29JUN26 82.50 P 0.00 0.00 0.00 25.74 +1.16 56 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 28.15 +1.14 57 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 30.67 +1.30 60 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.12 +1.31 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.49 +1.24 60 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 38.09 +1.34 67 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 40.54 +1.29 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.02 +1.27 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 45.52 +1.27 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 48.02 +1.27 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 50.52 +1.27 77 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 53.02 +1.27 79 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 55.50 +1.25 80 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 58.02 +1.27 83 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 60.48 +1.23 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 63.01 +1.26 87 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 65.52 +1.27 89 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 68.01 +1.26 90 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 70.52 +1.27 93 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 73.02 +1.27 95 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 75.52 +1.27 96 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 78.02 +1.27 98 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 80.53 +1.28 100 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 82.95 +1.20 98 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.47 +0.08 45 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.58 +0.10 45 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.71 +0.12 45 0 1 0
30JUL26 44.00 P 0.79 0.79 0.79 0.87 +0.14 45 1 93 0
30JUL26 45.00 P 0.00 0.00 0.00 1.04 +0.15 45 0 43 0
30JUL26 46.00 P 1.18 1.18 1.18 1.25 +0.18 45 5 22 +5
30JUL26 47.00 P 0.00 0.00 0.00 1.46 +0.19 45 1 63 0
30JUL26 48.00 P 0.00 0.00 0.00 1.73 +0.24 45 0 76 0
30JUL26 49.00 P 0.00 0.00 0.00 1.99 +0.24 45 0 85 0
30JUL26 50.00 P 0.00 0.00 0.00 2.31 +0.30 45 0 64 0
30JUL26 52.50 P 2.88 2.88 2.88 3.20 +0.37 44 1 62 +1
30JUL26 55.00 P 4.43 4.43 4.43 4.32 +0.48 45 25 70 +25
30JUL26 57.50 P 5.80 5.80 5.80 5.69 +0.62 45 25 26 +25
30JUL26 60.00 P 0.00 0.00 0.00 7.21 +0.62 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 8.93 +0.74 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 10.77 +0.90 48 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 12.75 +0.97 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.80 +1.05 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.95 +1.05 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.13 +1.14 51 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.37 +1.16 51 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.82 - 54 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.85 +0.07 45 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 1.01 +0.07 45 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 1.18 +0.08 45 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.39 +0.10 45 0 27 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 +0.10 45 0 55 0
29SEP26 45.00 P 0.00 0.00 0.00 1.84 +0.13 45 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 2.11 +0.14 45 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 2.38 +0.14 45 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.70 +0.18 45 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 3.04 +0.19 45 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 3.38 +0.19 45 0 1,653 0
29SEP26 52.50 P 4.48 4.51 4.48 4.39 +0.26 45 26 1,019 -26
29SEP26 55.00 P 5.23 5.71 5.23 5.63 +0.43 45 23 953 -16
29SEP26 57.50 P 6.90 6.90 6.90 6.96 +0.50 45 15 454 0
29SEP26 60.00 P 8.47 8.47 8.47 8.54 +0.65 46 4 190 +4
29SEP26 62.50 P 0.00 0.00 0.00 10.18 +0.66 46 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 12.02 +0.67 47 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 13.90 +0.88 48 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 15.89 +0.90 49 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 17.95 +0.96 49 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 20.07 +0.98 50 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 22.22 +1.02 50 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 24.46 +1.08 51 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 26.73 +1.11 52 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 29.06 +1.15 53 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 31.39 +1.11 53 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 33.78 +1.26 55 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 36.17 +1.27 56 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 38.60 +1.34 57 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 40.95 +1.30 57 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.35 +1.27 57 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 45.78 +1.31 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.20 +1.24 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 50.66 +1.30 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.02 +1.25 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 55.50 +1.25 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 58.02 +1.27 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 60.48 +1.23 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 63.01 +1.26 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.57 +0.14 45 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 1.79 +0.14 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.01 +0.15 45 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 2.29 +0.20 45 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.57 +0.20 45 0 2 0
30DEC26 45.00 P 2.72 2.72 2.72 2.85 +0.20 44 5 38 0
30DEC26 46.00 P 0.00 0.00 0.00 3.17 +0.24 44 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 3.52 +0.25 44 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 3.87 +0.25 44 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 4.23 +0.26 44 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 4.65 +0.33 44 0 346 0
30DEC26 52.50 P 5.26 5.66 5.26 5.71 +0.33 44 3 207 0
30DEC26 55.00 P 0.00 0.00 0.00 6.93 +0.40 44 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 8.32 +0.54 44 0 78 0
30DEC26 60.00 P 0.00 0.00 0.00 9.87 +0.65 45 0 167 0
30DEC26 62.50 P 0.00 0.00 0.00 11.56 +0.68 45 0 56 0
30DEC26 65.00 P 0.00 0.00 0.00 13.32 +0.71 46 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 15.17 +0.74 46 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 17.10 +0.84 47 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 19.10 +0.87 48 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 21.16 +0.92 48 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 23.25 +0.94 48 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 25.36 +0.95 49 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 27.57 +1.02 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.79 +1.05 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.10 +1.14 51 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 34.37 +1.11 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.68 +1.10 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.08 +1.23 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 41.43 +1.21 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.84 +1.19 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.17 +1.16 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.58 +1.18 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 50.99 +1.19 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.40 +1.40 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.80 +1.21 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 58.22 +1.20 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.66 +1.27 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 63.65 +1.80 64 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.46 +0.18 44 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 2.75 +0.18 44 0 3 0
30MAR27 43.00 P 2.57 2.57 2.57 3.03 +0.18 44 1 6 +1
30MAR27 44.00 P 0.00 0.00 0.00 3.33 +0.19 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.69 +0.24 44 0 23 0
30MAR27 46.00 P 0.00 0.00 0.00 4.04 +0.23 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.40 +0.24 44 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.77 +0.25 44 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.20 +0.31 44 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.63 +0.31 44 0 369 0
30MAR27 52.50 P 0.00 0.00 0.00 6.73 +0.33 44 0 327 0
30MAR27 55.00 P 0.00 0.00 0.00 7.99 +0.38 43 0 621 0
30MAR27 57.50 P 0.00 0.00 0.00 9.38 +0.50 44 0 603 0
30MAR27 60.00 P 0.00 0.00 0.00 10.94 +0.64 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 12.63 +0.70 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 14.36 +0.65 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 16.20 +0.73 46 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.11 +0.78 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 20.04 +0.80 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.04 +0.82 47 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 24.09 +0.84 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.19 +0.88 47 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 28.31 +0.90 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 30.47 +0.92 48 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 32.67 +0.95 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.90 +0.97 49 0 0 0
TOTAL PUT 1,708 36,794 +855
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$ 62.10
29APR26 42.00 C 0.00 0.00 0.00 20.37 -0.65 111 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.18 -0.84 78 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.10 -0.79 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.23 -0.66 78 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.11 -1.04 0 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 15.17 -0.97 57 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 14.15 -0.92 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.27 -0.78 64 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 12.16 -1.10 40 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 9.71 -0.71 42 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 7.35 -0.71 42 0 502 0
29APR26 57.50 C 5.22 5.22 5.22 5.23 -0.78 42 1 941 0
29APR26 60.00 C 4.15 4.31 3.38 3.38 -0.66 41 35 882 -6
29APR26 62.50 C 2.41 2.41 1.99 2.01 -0.53 41 34 520 -5
29APR26 65.00 C 1.36 1.50 1.09 1.11 -0.34 42 39 511 0
29APR26 67.50 C 0.80 0.90 0.56 0.56 -0.25 42 72 448 +57
29APR26 70.00 C 0.00 0.00 0.00 0.25 -0.15 42 0 389 0
29APR26 72.50 C 0.17 0.17 0.17 0.10 -0.08 42 20 428 -20
29APR26 75.00 C 0.09 0.09 0.07 0.04 -0.04 42 28 370 -12
29APR26 77.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.37 -1.10 61 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.44 -0.83 62 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.47 -0.91 60 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.56 -0.92 61 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.61 -0.54 59 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.56 -0.64 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.60 -0.55 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.56 -0.77 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.73 -0.62 49 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 10.16 -1.02 39 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 8.13 -0.65 40 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.32 -0.56 40 0 114 0
28MAY26 60.00 C 4.67 4.67 4.67 4.71 -0.58 40 7 507 -7
28MAY26 62.50 C 3.28 3.40 3.28 3.40 -0.48 40 6 211 +1
28MAY26 65.00 C 2.43 2.43 2.43 2.37 -0.41 40 2 255 0
28MAY26 67.50 C 0.00 0.00 0.00 1.64 -0.33 40 0 250 0
28MAY26 70.00 C 1.14 1.17 1.14 1.11 -0.25 40 3 150 -1
28MAY26 72.50 C 0.81 0.81 0.81 0.72 -0.18 40 1 181 +1
28MAY26 75.00 C 0.58 0.58 0.55 0.45 -0.13 40 2 102 -2
28MAY26 77.50 C 0.34 0.34 0.34 0.27 -0.09 40 1 35 +1
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
28MAY26 85.00 C 0.13 0.13 0.13 0.06 -0.02 41 1 0 -1
29JUN26 42.00 C 0.00 0.00 0.00 20.48 -0.99 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.52 -0.96 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.56 -0.82 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.56 -1.00 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.64 -0.94 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.60 -1.00 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.77 -0.87 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.75 -0.66 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 12.85 -0.77 45 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 10.53 -0.92 40 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 8.60 -0.85 40 0 239 0
29JUN26 57.50 C 0.00 0.00 0.00 6.88 -0.58 40 0 296 0
29JUN26 60.00 C 6.19 6.19 6.19 5.36 -0.57 40 7 534 -7
29JUN26 62.50 C 4.57 4.57 4.57 4.16 -0.48 40 10 218 -10
29JUN26 65.00 C 3.20 3.20 3.20 3.17 -0.43 40 12 766 0
29JUN26 67.50 C 2.42 2.42 2.42 2.40 -0.36 41 5 102 +5
29JUN26 70.00 C 0.00 0.00 0.00 1.80 -0.28 41 0 2,311 0
29JUN26 72.50 C 0.00 0.00 0.00 1.31 -0.22 41 0 872 0
29JUN26 75.00 C 1.01 1.01 1.01 0.94 -0.17 41 7 1,556 +7
29JUN26 77.50 C 0.00 0.00 0.00 0.67 -0.12 41 0 107 0
29JUN26 80.00 C 0.00 0.00 0.00 0.47 -0.10 41 0 671 0
29JUN26 82.50 C 0.00 0.00 0.00 0.32 -0.09 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 165 0
29JUN26 97.50 C 0.11 0.11 0.11 0.03 -0.01 40 1 16 +1
29JUN26 100.00 C 0.14 0.14 0.14 0.02 -0.01 41 1 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 20.48 -0.99 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.53 -0.95 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.57 -0.81 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.56 -1.00 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.64 -0.94 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.68 -1.01 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.79 -0.99 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.96 -0.93 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.09 -0.92 43 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.06 -0.81 42 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.13 -0.60 41 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.55 -0.55 41 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.15 -0.53 41 0 75 0
30JUL26 62.50 C 4.94 5.05 4.94 4.98 -0.47 41 55 60 +14
30JUL26 65.00 C 3.99 4.01 3.99 4.01 -0.41 41 18 121 +15
30JUL26 67.50 C 3.21 3.21 3.21 3.23 -0.35 41 15 86 +15
30JUL26 70.00 C 0.00 0.00 0.00 2.56 -0.31 41 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 2.00 -0.27 41 0 8 0
30JUL26 75.00 C 0.00 0.00 0.00 1.56 -0.22 41 0 17 0
30JUL26 77.50 C 1.35 1.35 1.35 1.20 -0.17 41 1 30 -1
30JUL26 80.00 C 1.26 1.26 1.26 0.91 -0.16 41 1 48 +1
30JUL26 82.50 C 0.00 0.00 0.00 0.70 -0.12 41 0 2 0
30JUL26 85.00 C 0.00 0.00 0.00 0.53 -0.09 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.70 -0.85 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.65 -1.00 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.96 -0.74 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.16 -0.73 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.23 -0.81 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.41 -0.81 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.47 -0.93 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.84 -0.68 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.11 -0.71 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.35 -0.60 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 10.47 -0.79 42 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.05 -0.69 43 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 7.83 -0.49 43 0 64 0
29SEP26 62.50 C 0.00 0.00 0.00 6.71 -0.50 43 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 5.74 -0.46 43 0 1,535 0
29SEP26 67.50 C 0.00 0.00 0.00 4.91 -0.41 43 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 4.23 -0.28 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.53 -0.28 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.00 -0.22 43 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.50 -0.19 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.10 -0.18 43 0 63 0
29SEP26 82.50 C 0.00 0.00 0.00 1.74 -0.14 43 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.45 -0.14 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.20 -0.10 43 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.13 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.80 -0.07 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.66 -0.07 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.05 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.02 42 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 21.61 -0.72 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.72 -0.77 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.82 -0.86 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.14 -0.74 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.30 -0.79 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.69 -0.62 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.99 -0.59 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.29 -0.58 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.64 -0.54 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.01 -0.54 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.56 -0.54 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 10.96 -0.68 43 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.74 -0.56 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 8.71 -0.49 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 7.73 -0.46 43 0 20 0
30DEC26 67.50 C 7.06 7.06 6.87 6.85 -0.44 43 6 172 +4
30DEC26 70.00 C 0.00 0.00 0.00 6.06 -0.42 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.28 -0.47 43 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 4.78 -0.22 43 0 189 0
30DEC26 77.50 C 0.00 0.00 0.00 4.22 -0.25 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.71 -0.25 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.24 -0.21 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.86 -0.20 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.48 -0.20 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.13 -0.22 43 0 41 0
30MAR27 42.00 C 0.00 0.00 0.00 22.45 -0.75 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.78 -0.65 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.06 -0.61 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.35 -0.61 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.64 -0.61 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.93 -0.61 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.29 -0.57 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.65 -0.58 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.01 -0.58 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.52 -0.53 46 0 205 0
30MAR27 55.00 C 0.00 0.00 0.00 14.12 -0.53 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 12.60 -0.73 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.43 -0.53 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.45 -0.51 44 0 358 0
30MAR27 65.00 C 0.00 0.00 0.00 9.47 -0.39 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 8.59 -0.42 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.80 -0.38 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.06 -0.34 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 6.41 -0.32 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.79 -0.31 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.22 -0.26 44 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 4.73 -0.26 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.24 -0.26 44 0 0 0
TOTAL CALL 391 24,559 +50
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 0.00 45 0 788 0
29APR26 52.50 P 0.15 0.15 0.15 0.06 0.00 43 30 2,094 0
29APR26 55.00 P 0.35 0.35 0.29 0.20 0.00 42 45 1,744 -16
29APR26 57.50 P 0.54 0.65 0.54 0.56 +0.03 42 15 654 +7
29APR26 60.00 P 1.18 1.46 1.10 1.27 +0.09 42 57 3,858 +15
29APR26 62.50 P 2.59 2.59 2.40 2.39 +0.22 42 3 467 0
29APR26 65.00 P 0.00 0.00 0.00 3.98 +0.37 42 0 153 0
29APR26 67.50 P 0.00 0.00 0.00 5.88 +0.42 42 0 119 0
29APR26 70.00 P 0.00 0.00 0.00 8.09 +0.56 42 0 61 0
29APR26 72.50 P 0.00 0.00 0.00 10.46 +0.64 42 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 13.11 +0.88 60 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.40 +0.70 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.94 +0.74 60 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.56 +0.86 79 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.93 +0.73 70 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.45 +0.75 79 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.90 +0.70 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.49 +0.79 96 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.06 +0.86 109 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.49 +0.79 107 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.98 +0.78 110 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.49 +0.79 116 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.90 +0.70 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.49 +0.79 125 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 47.98 +0.78 128 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 0.00 40 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 41 0 69 0
28MAY26 45.00 P 0.15 0.15 0.14 0.03 0.00 40 5 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 0.00 41 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 0.00 40 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.10 0.00 40 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 168 0
28MAY26 50.00 P 0.37 0.37 0.37 0.22 +0.02 40 2 296 -2
28MAY26 52.50 P 0.00 0.00 0.00 0.46 +0.03 40 0 390 0
28MAY26 55.00 P 0.97 1.00 0.97 0.90 +0.06 40 12 773 -8
28MAY26 57.50 P 1.61 1.61 1.61 1.57 +0.12 41 20 452 0
28MAY26 60.00 P 2.36 2.50 2.29 2.48 +0.19 40 43 285 +10
28MAY26 62.50 P 3.62 3.68 3.62 3.67 +0.27 40 73 557 +43
28MAY26 65.00 P 4.81 4.81 4.81 5.14 +0.34 40 15 120 +15
28MAY26 67.50 P 6.55 6.92 6.55 7.07 +0.58 43 17 17 +17
28MAY26 70.00 P 0.00 0.00 0.00 8.94 +0.60 42 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 11.15 +0.64 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 13.44 +0.89 46 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 15.70 +0.86 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.00 +0.71 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.56 +0.83 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.93 +0.73 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 0.00 41 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.01 41 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.02 41 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.61 +0.05 41 0 301 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 +0.05 41 0 366 0
29JUN26 52.50 P 1.39 1.39 1.38 1.27 +0.08 41 21 658 0
29JUN26 55.00 P 2.00 2.12 2.00 1.99 +0.14 41 12 1,252 +11
29JUN26 57.50 P 2.61 2.61 2.61 2.85 +0.16 40 2 1,453 +2
29JUN26 60.00 P 3.77 3.77 3.77 3.94 +0.22 40 12 3,209 0
29JUN26 62.50 P 5.28 5.35 5.28 5.33 +0.31 41 141 500 -43
29JUN26 65.00 P 0.00 0.00 0.00 6.86 +0.34 40 0 903 0
29JUN26 67.50 P 0.00 0.00 0.00 8.60 +0.37 40 0 146 0
29JUN26 70.00 P 0.00 0.00 0.00 10.60 +0.55 41 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 12.44 +0.39 39 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 14.74 +0.71 41 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 16.98 +0.59 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 19.37 +0.72 43 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 21.60 +0.61 40 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 23.99 +0.61 40 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 26.50 +1.00 43 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 28.83 +0.72 36 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 31.28 +0.52 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 33.74 +0.94 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.21 +0.95 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.69 +0.74 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 41.19 +0.99 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.77 +0.96 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.38 +1.08 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.98 +1.02 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.23 +0.96 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.46 +0.03 41 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.57 +0.03 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.71 +0.05 41 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.04 +0.07 41 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 1.25 +0.07 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 1.88 +0.10 41 0 30 0
30JUL26 55.00 P 2.64 2.66 2.64 2.67 +0.14 41 5 35 +5
30JUL26 57.50 P 0.00 0.00 0.00 3.63 +0.19 41 0 10 0
30JUL26 60.00 P 4.69 4.69 4.69 4.78 +0.25 41 20 130 +20
30JUL26 62.50 P 6.08 6.08 6.08 6.14 +0.31 41 15 52 +15
30JUL26 65.00 P 0.00 0.00 0.00 7.67 +0.35 41 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.35 +0.36 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.08 +0.49 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.13 +0.47 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.19 +0.75 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 17.26 +0.58 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 19.73 +0.85 42 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.97 +0.87 42 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.33 +0.91 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 +0.03 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.77 +0.05 42 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.96 +0.09 43 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 1.13 +0.07 43 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.32 +0.10 43 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.54 +0.10 43 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.76 +0.10 43 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 2.03 +0.13 43 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 2.31 +0.13 43 0 1,726 0
29SEP26 52.50 P 0.00 0.00 0.00 3.09 +0.20 43 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 4.00 +0.16 43 0 296 0
29SEP26 57.50 P 0.00 0.00 0.00 5.01 +0.17 42 0 197 0
29SEP26 60.00 P 0.00 0.00 0.00 6.25 +0.26 42 0 908 0
29SEP26 62.50 P 0.00 0.00 0.00 7.64 +0.44 42 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 9.15 +0.34 42 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 10.83 +0.39 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 12.61 +0.49 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 14.50 +0.55 43 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 16.23 +0.37 41 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 18.35 +0.49 42 0 130 0
29SEP26 80.00 P 0.00 0.00 0.00 20.45 +0.51 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 22.60 +0.57 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 24.88 +0.74 42 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 27.15 +0.60 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.55 +0.89 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.76 +0.78 41 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.02 +0.62 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.64 +0.93 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 39.05 +0.94 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 41.50 +0.98 44 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.80 +0.73 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 46.38 +0.87 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.98 +1.02 49 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 51.23 +0.79 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.39 +0.06 43 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.56 +0.09 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.83 +0.14 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.06 +0.09 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.32 +0.11 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.62 +0.12 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 +0.12 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 3.21 +0.13 43 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.53 +0.16 43 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 4.40 +0.14 43 0 101 0
30DEC26 55.00 P 0.00 0.00 0.00 5.42 +0.26 43 0 827 0
30DEC26 57.50 P 0.00 0.00 0.00 6.51 +0.22 42 0 371 0
30DEC26 60.00 P 7.45 7.51 7.45 7.72 +0.24 42 16 84 +4
30DEC26 62.50 P 0.00 0.00 0.00 9.20 +0.36 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 10.71 +0.40 42 0 142 0
30DEC26 67.50 P 0.00 0.00 0.00 12.28 +0.38 42 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 14.00 +0.40 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 15.74 +0.49 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 17.57 +0.55 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.54 +0.60 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.43 +0.44 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.59 +0.51 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.69 +0.52 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.78 +0.48 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.06 +0.68 41 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.14 +0.08 44 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.38 +0.09 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.66 +0.11 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.96 +0.11 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 3.26 +0.11 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.57 +0.15 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.87 +0.15 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 4.21 +0.17 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.58 +0.21 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 5.52 +0.32 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 6.56 +0.30 43 0 200 0
30MAR27 57.50 P 0.00 0.00 0.00 7.75 +0.34 43 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 9.04 +0.23 43 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 10.44 +0.25 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.94 +0.26 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 13.54 +0.29 42 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 15.24 +0.31 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.89 +0.21 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.66 +0.36 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.73 +0.66 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.56 +0.46 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.48 +0.40 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.60 +0.43 42 0 0 0
TOTAL PUT 581 35,595 +95
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$ 20.32
29APR26 15.00 C 0.00 0.00 0.00 5.34 -0.60 58 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.84 -0.60 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.34 -0.60 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.84 -0.60 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.34 -0.60 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.84 -0.60 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.35 -0.60 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.88 -0.58 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.44 -0.54 31 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.05 -0.48 31 0 154 0
29APR26 20.00 C 0.66 0.66 0.66 0.70 -0.40 30 15 512 +15
29APR26 21.00 C 0.00 0.00 0.00 0.27 -0.22 31 0 565 0
29APR26 22.00 C 0.00 0.00 0.00 0.08 -0.10 31 0 159 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.34 -0.62 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.85 -0.63 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.36 -0.63 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.88 -0.62 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.39 -0.63 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.91 -0.58 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.46 -0.56 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.03 -0.53 27 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.63 -0.50 27 0 68 0
28MAY26 19.50 C 1.27 1.27 1.24 1.28 -0.45 27 60 286 +60
28MAY26 20.00 C 1.04 1.04 1.04 0.96 -0.36 26 15 265 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.51 -0.26 27 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.24 -0.16 27 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.04 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.82 -0.62 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.32 -0.63 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.83 -0.63 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.34 -0.63 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.86 -0.63 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.37 -0.63 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.92 -0.59 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.44 -0.59 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.99 -0.56 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.55 -0.54 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.14 -0.52 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.76 -0.48 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.45 -0.42 27 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.15 -0.33 27 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.68 -0.26 26 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.38 -0.18 27 0 337 0
29JUN26 23.00 C 0.00 0.00 0.00 0.19 -0.13 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.07 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.86 -0.63 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.38 -0.62 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.92 -0.59 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.45 -0.58 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.99 -0.68 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.56 -0.55 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.16 -0.52 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.79 -0.49 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.46 -0.45 26 0 0 0
30JUL26 20.00 C 1.30 1.30 1.30 1.20 -0.38 26 15 45 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.75 -0.28 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.44 -0.21 26 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.25 -0.14 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.13 -0.09 26 0 18 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.82 -0.73 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.32 -0.74 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.83 -0.74 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.35 -0.73 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.87 -0.72 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.40 -0.71 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.94 -0.69 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 -0.68 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.05 -0.65 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.65 -0.60 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.28 -0.47 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.94 -0.43 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.63 -0.40 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.33 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.27 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 -0.20 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.15 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 -0.10 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 -0.06 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.37 -0.72 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.91 -0.71 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.46 -0.69 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.00 -0.70 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 -0.67 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.17 -0.64 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.79 -0.61 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.46 -0.56 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.16 -0.44 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.88 -0.42 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.70 -0.32 26 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.28 -0.31 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 -0.26 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 -0.22 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.17 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.36 -0.13 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 -0.11 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 -0.08 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.44 -0.69 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 -0.68 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.59 -0.63 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.19 -0.58 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.70 -0.64 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.33 -0.61 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 -0.57 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.69 -0.54 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.42 -0.41 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.16 -0.39 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 -0.30 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.57 -0.32 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.23 -0.28 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.95 -0.24 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 -0.20 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 -0.17 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.42 -0.13 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 -0.10 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 -0.08 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
TOTAL CALL 105 5,548 +105
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 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 77 0
29APR26 18.50 P 0.10 0.10 0.10 0.05 +0.03 32 4 190 -4
29APR26 19.00 P 0.15 0.15 0.15 0.10 +0.06 31 15 92 +15
29APR26 19.50 P 0.14 0.14 0.14 0.21 +0.12 31 15 209 +15
29APR26 20.00 P 0.40 0.41 0.38 0.38 +0.19 31 92 904 +15
29APR26 21.00 P 0.80 1.04 0.80 0.92 +0.34 30 125 600 +35
29APR26 22.00 P 0.00 0.00 0.00 1.74 +0.47 31 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.69 +0.58 32 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.68 +0.60 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.76 +0.68 66 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.76 +0.61 76 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.76 +0.61 85 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.76 +0.61 93 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.76 +0.61 100 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.76 +0.61 108 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.76 +0.61 115 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.02 28 0 138 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 209 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.07 27 0 161 0
28MAY26 19.00 P 0.00 0.00 0.00 0.27 +0.12 27 0 132 0
28MAY26 19.50 P 0.00 0.00 0.00 0.42 +0.17 28 0 183 0
28MAY26 20.00 P 0.64 0.64 0.62 0.62 +0.22 28 63 264 +21
28MAY26 21.00 P 1.00 1.25 1.00 1.14 +0.31 27 75 342 +65
28MAY26 22.00 P 0.00 0.00 0.00 1.88 +0.41 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.74 +0.53 27 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.69 +0.57 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.76 +0.65 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.76 +0.61 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.76 +0.61 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.76 +0.61 58 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.76 +0.61 63 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.76 +0.61 67 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.76 +0.61 72 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.03 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.22 +0.08 27 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.33 +0.11 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.49 +0.15 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.68 +0.20 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.89 +0.22 26 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.14 +0.24 26 0 117 0
29JUN26 21.00 P 1.86 1.86 1.86 1.80 +0.33 26 15 280 +15
29JUN26 22.00 P 0.00 0.00 0.00 2.60 +0.41 26 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.47 +0.52 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.43 +0.59 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.42 +0.61 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.40 +0.62 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.38 +0.62 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.37 +0.63 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.36 +0.64 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.34 +0.63 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.34 +0.64 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 +0.04 26 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.22 +0.07 26 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 0.32 +0.10 26 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.45 +0.13 26 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 0.62 +0.16 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.81 +0.19 26 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 1.02 +0.21 26 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.28 +0.26 25 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.95 +0.36 26 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 2.70 +0.44 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.54 +0.49 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.48 +0.63 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.43 +0.62 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.41 +0.63 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.39 +0.59 33 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.37 +0.60 34 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.36 +0.60 36 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.35 +0.60 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 +0.04 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.06 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 +0.10 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.14 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.66 +0.17 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 +0.18 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 +0.21 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.25 +0.22 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.51 +0.27 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 +0.36 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 +0.43 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 +0.49 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.57 +0.62 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.47 +0.64 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.43 +0.65 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.40 +0.60 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.38 +0.61 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.36 +0.60 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.35 +0.60 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.34 +0.64 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 +0.07 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 +0.08 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 9 0
30DEC26 17.50 P 0.64 0.64 0.64 0.71 +0.12 25 3 3 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.88 +0.16 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.17 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 +0.21 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.49 +0.22 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.75 +0.26 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.34 +0.30 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 +0.36 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 +0.51 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.67 +0.56 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.54 +0.60 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 +0.64 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.42 +0.62 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.38 +0.61 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 +0.60 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.35 +0.60 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.34 +0.64 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
30MAR27 16.00 P 0.51 0.51 0.48 0.45 +0.07 25 4 13 +4
30MAR27 16.50 P 0.00 0.00 0.00 0.58 +0.10 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 +0.11 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.13 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.15 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 +0.16 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.21 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 +0.22 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.93 +0.25 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.51 +0.30 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.25 +0.40 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.95 +0.46 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.76 +0.54 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.61 +0.58 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 +0.63 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.44 +0.64 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.39 +0.62 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 +0.61 25 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.35 +0.60 26 0 0 0
TOTAL PUT 411 6,527 +184
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.23 0.00 119 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 0.00 117 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 -0.01 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.15 0.00 119 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.13 -0.01 115 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 -0.01 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.11 -0.01 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.10 -0.01 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.09 -0.01 115 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.08 -0.01 113 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.07 -0.01 111 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.06 -0.01 109 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.05 -0.01 106 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.04 -0.01 102 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.03 -0.01 96 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.02 -0.01 89 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.19 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.22 0.00 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.25 -0.01 116 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.28 -0.01 115 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.32 0.00 118 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.35 -0.01 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.39 0.00 117 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.43 0.00 118 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.47 0.00 119 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.51 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.55 0.00 119 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.59 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.63 0.00 117 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.67 -0.01 115 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 0.00 119 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 0.00 117 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 -0.01 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 0.00 117 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.90 0.00 120 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.94 0.00 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.99 0.00 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 0.00 116 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$ 86.35
29APR26 46.00 C 0.00 0.00 0.00 40.40 -1.86 94 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.40 -1.86 87 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.40 -1.86 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.40 -1.86 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.40 -1.86 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.90 -1.86 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.41 -1.86 70 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.05 -1.72 99 0 0 0
29APR26 60.00 C 26.55 26.55 26.55 26.47 -1.80 79 1 1 0
29APR26 62.50 C 0.00 0.00 0.00 24.05 -1.73 81 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.51 -1.77 68 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.96 -1.82 53 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.57 -1.72 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.93 -1.86 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.43 -1.86 23 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.95 -1.86 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.55 -1.80 24 0 10 0
29APR26 82.50 C 4.56 4.56 4.56 4.34 -1.68 24 3 3 +3
29APR26 85.00 C 0.00 0.00 0.00 2.52 -1.42 23 0 101 0
29APR26 87.50 C 0.00 0.00 0.00 1.28 -1.02 24 0 156 0
29APR26 90.00 C 0.00 0.00 0.00 0.55 -0.65 24 0 137 0
29APR26 92.50 C 0.00 0.00 0.00 0.19 -0.33 24 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 -0.14 24 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.00 -1.86 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.51 -1.86 34 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.05 -1.83 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.52 -1.87 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.05 -1.84 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.54 -1.86 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.05 -1.86 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.57 -1.85 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.09 -1.85 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.67 -1.82 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.33 -1.76 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.16 -1.65 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 5.24 -1.48 23 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 3.61 -1.28 22 0 23 0
28MAY26 87.50 C 0.00 0.00 0.00 2.37 -1.02 22 0 97 0
28MAY26 90.00 C 0.00 0.00 0.00 1.51 -0.73 23 0 29 0
28MAY26 92.50 C 0.00 0.00 0.00 0.87 -0.54 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.47 -0.35 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.24 -0.21 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 -0.12 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.58 -1.86 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.58 -1.86 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.59 -1.86 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.59 -1.86 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.60 -1.86 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.11 -1.86 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.62 -1.86 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.14 -1.86 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.65 -1.86 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.05 -1.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.58 -1.96 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.11 -1.80 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.64 -1.78 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.31 -1.63 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.97 -1.77 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.74 -1.69 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.69 -1.57 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.92 -1.36 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.32 -1.23 21 0 59 0
29JUN26 87.50 C 0.00 0.00 0.00 3.07 -1.03 21 0 52 0
29JUN26 90.00 C 0.00 0.00 0.00 2.09 -0.82 21 0 64 0
29JUN26 92.50 C 0.00 0.00 0.00 1.41 -0.55 21 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.89 -0.45 21 0 57 0
29JUN26 97.50 C 0.00 0.00 0.00 0.54 -0.31 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.32 -0.20 21 0 31 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.13 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.08 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.28 -1.87 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.84 -1.70 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.41 -1.61 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.01 -1.59 23 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.57 -1.65 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.30 -1.73 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.17 -1.64 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.21 -1.52 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.59 -1.25 21 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 4.99 -1.23 21 0 54 0
30JUL26 87.50 C 0.00 0.00 0.00 3.73 -0.98 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.71 -0.85 21 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 1.97 -0.59 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.35 -0.53 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.91 -0.40 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.60 -0.28 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.38 -0.20 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.24 -0.14 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.15 -0.09 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.09 -0.06 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.79 -1.86 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.80 -1.86 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.81 -1.86 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.82 -1.86 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.83 -1.86 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.35 -1.86 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.88 -1.86 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.53 -1.73 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.01 -1.79 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.59 -1.59 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.15 -1.61 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.78 -1.60 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.42 -1.61 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.99 -1.77 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.82 -1.66 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.80 -1.56 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.95 -1.45 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.30 -1.31 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.02 -0.99 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.74 -0.99 21 0 15 0
29SEP26 90.00 C 3.54 3.54 3.54 3.68 -0.81 21 5 5 +5
29SEP26 92.50 C 0.00 0.00 0.00 2.80 -0.67 21 0 18 0
29SEP26 95.00 C 0.00 0.00 0.00 2.11 -0.54 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.56 -0.46 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 -0.37 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.81 -0.29 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.57 -0.22 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 -0.17 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.11 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.79 -1.86 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.80 -1.86 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.81 -1.86 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.82 -1.86 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.83 -1.86 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.35 -1.86 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.88 -1.86 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.53 -1.73 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.01 -1.79 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.69 -1.56 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.25 -1.63 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.04 -1.52 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.97 -1.34 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.69 -1.22 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.27 -1.53 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.39 -1.42 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.68 -1.29 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.14 -1.16 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.97 -0.84 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.76 -0.92 21 0 12 0
30DEC26 90.00 C 4.55 4.55 4.55 4.72 -0.76 21 5 19 +5
30DEC26 92.50 C 0.00 0.00 0.00 3.76 -0.69 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.01 -0.55 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.41 -0.43 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.88 -0.40 20 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.46 -0.35 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.16 -0.26 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 -0.21 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 -0.15 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.53 -1.75 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.01 -1.82 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.69 -1.72 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.27 -1.76 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.04 -1.68 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.43 -1.35 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.86 -1.53 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.97 -1.43 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.24 -1.30 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.66 -1.16 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.20 -1.07 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.11 -0.75 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.94 -0.86 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.89 -0.74 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.93 -0.69 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.11 -0.60 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.44 -0.48 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.76 -0.51 20 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.28 -0.40 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.88 -0.33 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.53 -0.28 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.24 -0.17 21 0 0 0
TOTAL CALL 14 2,567 +13
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 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 27 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.12 +0.06 24 0 108 0
29APR26 82.50 P 0.38 0.50 0.38 0.42 +0.20 24 50 63 +30
29APR26 85.00 P 1.32 1.32 1.32 1.11 +0.45 24 2 153 0
29APR26 87.50 P 0.00 0.00 0.00 2.36 +0.87 24 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 4.11 +1.16 24 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 6.27 +1.55 23 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 8.66 +1.75 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.15 +1.84 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.65 +1.85 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.15 +1.85 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.65 +1.85 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.15 +1.85 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.65 +1.85 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 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.10 +0.04 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 +0.11 23 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.60 +0.22 23 0 107 0
28MAY26 82.50 P 1.18 1.18 1.18 1.19 +0.40 23 20 45 0
28MAY26 85.00 P 0.00 0.00 0.00 2.06 +0.60 23 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 3.31 +0.88 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 4.89 +1.12 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 6.79 +1.36 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 8.92 +1.54 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.24 +1.70 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.66 +1.79 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.15 +1.84 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.65 +1.85 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.15 +1.85 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.65 +1.85 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 +0.04 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.25 +0.09 21 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 +0.17 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.97 +0.30 21 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.67 +0.46 21 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 2.60 +0.64 21 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 3.82 +0.88 21 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 5.35 +1.09 21 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 7.16 +1.25 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.18 +1.46 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.38 +1.60 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.72 +1.71 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.34 +1.98 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.65 +1.44 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.15 +1.85 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.65 +1.85 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.23 +0.08 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.45 +0.15 21 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.81 +0.23 21 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.36 +0.36 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.11 +0.50 21 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 3.08 +0.62 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.29 +0.84 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.74 +0.96 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.53 +1.23 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.47 +1.38 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.59 +1.53 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.84 +1.64 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.34 +1.87 23 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.65 +1.44 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.15 +1.85 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.65 +1.85 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 +0.07 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 +0.12 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.19 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.12 +0.28 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.70 +0.39 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.46 +0.51 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.39 +0.77 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.45 +0.78 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.63 +0.87 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.34 +1.12 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.05 +1.21 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.91 +1.34 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.91 +1.46 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.86 +1.39 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.16 +1.56 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.45 +1.26 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.78 +1.30 20 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.16 +1.54 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.06 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 +0.10 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 +0.16 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.81 +0.23 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.22 +0.32 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.77 +0.42 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.45 +0.52 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.24 +0.58 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.12 +0.56 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.23 +0.72 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.51 +0.87 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.97 +1.02 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.87 +1.26 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.64 +1.34 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.55 +1.44 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.57 +1.54 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.40 +1.32 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.57 +1.38 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.87 +1.39 18 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.41 +1.74 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 +0.07 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.35 +0.12 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.55 +0.17 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.85 +0.25 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.24 +0.31 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.73 +0.39 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.35 +0.48 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.03 +0.51 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.88 +0.57 20 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.82 +0.63 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.95 +0.76 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.26 +0.94 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.70 +1.15 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.55 +1.52 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.30 +1.36 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.15 +1.46 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.08 +1.50 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.14 +1.60 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.25 +1.64 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.44 +1.69 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.68 +1.74 20 0 0 0
TOTAL PUT 72 2,050 +30
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$ 490.00
17APR26 370.00 C 0.00 0.00 0.00 120.10 -14.57 80 0 0 0
17APR26 380.00 C 0.00 0.00 0.00 110.10 -14.57 69 0 0 0
17APR26 390.00 C 0.00 0.00 0.00 100.10 -14.58 0 0 0 0
17APR26 400.00 C 0.00 0.00 0.00 90.10 -14.58 0 0 0 0
17APR26 410.00 C 0.00 0.00 0.00 80.11 -14.58 52 0 0 0
17APR26 420.00 C 0.00 0.00 0.00 70.12 -14.57 50 0 0 0
17APR26 430.00 C 0.00 0.00 0.00 60.14 -14.57 47 0 0 0
17APR26 440.00 C 0.00 0.00 0.00 50.20 -14.53 45 0 0 0
17APR26 450.00 C 0.00 0.00 0.00 40.36 -14.43 43 0 0 0
17APR26 460.00 C 0.00 0.00 0.00 30.74 -14.18 40 0 0 0
17APR26 470.00 C 24.66 24.66 20.61 21.33 -13.91 35 66 33 +33
17APR26 480.00 C 16.59 17.20 12.52 13.40 -11.95 35 131 94 +87
17APR26 490.00 C 11.00 11.18 6.50 7.10 -9.80 34 1,065 672 +651
17APR26 500.00 C 6.00 6.50 3.00 3.30 -6.61 34 6,684 2,749 +2,551
17APR26 510.00 C 3.50 3.50 1.36 1.45 -4.11 36 3,713 2,704 +79
17APR26 520.00 C 1.03 1.40 0.70 0.62 -2.31 38 843 1,616 +240
17APR26 530.00 C 1.00 1.00 0.42 0.24 -1.24 39 279 733 +92
17APR26 540.00 C 0.73 0.73 0.25 0.09 -0.64 40 293 1,179 +271
17APR26 550.00 C 0.23 0.25 0.19 0.04 -0.34 43 73 606 +50
17APR26 560.00 C 0.22 0.22 0.13 0.02 -0.16 45 252 370 +102
17APR26 570.00 C 0.00 0.00 0.00 0.01 -0.08 48 0 21 0
17APR26 580.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 30 0
17APR26 590.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
17APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
17APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
17APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 110.28 - 47 0 0 -
24APR26 390.00 C 0.00 0.00 0.00 100.29 - 43 0 0 -
24APR26 400.00 C 0.00 0.00 0.00 90.32 - 43 0 0 -
24APR26 410.00 C 0.00 0.00 0.00 80.37 - 42 0 0 -
24APR26 420.00 C 0.00 0.00 0.00 70.47 - 41 0 0 -
24APR26 430.00 C 0.00 0.00 0.00 60.66 - 39 0 0 -
24APR26 440.00 C 0.00 0.00 0.00 51.02 - 38 0 0 -
24APR26 450.00 C 0.00 0.00 0.00 41.65 - 37 0 0 -
24APR26 460.00 C 0.00 0.00 0.00 32.49 - 34 0 0 -
24APR26 470.00 C 24.00 24.00 24.00 23.89 - 32 1 1 -
24APR26 480.00 C 0.00 0.00 0.00 17.53 - 34 0 0 -
24APR26 490.00 C 13.80 13.89 10.69 11.13 - 32 104 98 -
24APR26 500.00 C 9.20 9.20 6.63 6.67 - 31 145 131 -
24APR26 510.00 C 6.05 6.05 3.92 4.03 - 32 300 205 -
24APR26 520.00 C 3.33 3.50 2.50 2.11 - 32 322 261 -
24APR26 530.00 C 2.10 2.10 1.42 1.01 - 31 213 181 -
24APR26 540.00 C 1.20 1.28 0.95 0.44 - 31 238 238 -
24APR26 550.00 C 0.82 0.82 0.70 0.17 - 31 55 55 -
24APR26 560.00 C 0.54 0.55 0.54 0.07 - 31 140 140 -
24APR26 570.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
24APR26 580.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
24APR26 590.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
24APR26 600.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
24APR26 610.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
24APR26 620.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 130.19 -14.75 0 0 150 0
29APR26 370.00 C 0.00 0.00 0.00 120.43 -14.52 49 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 110.47 -14.50 48 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 100.52 -14.46 45 0 60 0
29APR26 400.00 C 0.00 0.00 0.00 90.58 -14.41 43 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 80.56 -14.45 37 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 70.72 -14.33 36 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 61.00 -14.12 35 0 7 0
29APR26 440.00 C 0.00 0.00 0.00 51.49 -13.79 34 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 42.33 -13.28 34 0 350 0
29APR26 460.00 C 37.42 37.42 33.64 33.86 -12.39 34 35 130 +31
29APR26 470.00 C 30.93 31.08 24.80 25.72 -11.94 32 610 1,556 +56
29APR26 480.00 C 22.87 22.94 17.80 18.36 -10.00 30 1,565 2,914 -29
29APR26 490.00 C 16.90 16.90 12.22 12.80 -8.56 30 1,644 6,616 +599
29APR26 500.00 C 12.35 12.35 8.10 8.86 -6.57 31 893 12,195 +528
29APR26 510.00 C 8.50 8.50 5.30 6.25 -4.40 33 2,441 27,471 +168
29APR26 520.00 C 4.50 5.35 3.48 4.41 -3.24 34 1,857 13,565 +542
29APR26 530.00 C 3.00 3.50 2.25 3.13 -2.36 36 2,607 8,977 +669
29APR26 540.00 C 2.00 2.20 1.53 2.24 -1.72 37 967 6,193 +436
29APR26 550.00 C 2.06 2.06 1.12 1.62 -1.27 39 1,066 17,180 -4
29APR26 560.00 C 1.00 1.10 0.88 1.18 -0.95 40 956 14,867 +186
29APR26 570.00 C 0.32 0.92 0.32 0.88 -0.71 42 671 11,206 -305
29APR26 580.00 C 0.11 0.67 0.11 0.66 -0.54 43 681 5,805 -274
29APR26 590.00 C 0.68 0.68 0.42 0.51 -0.42 45 437 3,897 +374
29APR26 600.00 C 0.41 0.43 0.36 0.39 -0.33 46 556 12,149 -404
29APR26 610.00 C 0.30 0.33 0.30 0.33 -0.26 48 321 5,632 -321
29APR26 620.00 C 0.26 0.26 0.26 0.27 -0.19 50 25 7,028 -25
29APR26 630.00 C 0.00 0.00 0.00 0.22 -0.16 51 0 5,666 0
29APR26 640.00 C 0.28 0.28 0.28 0.17 -0.15 52 115 3,307 -15
29APR26 650.00 C 0.15 0.15 0.15 0.14 -0.12 54 228 3,169 0
29APR26 660.00 C 0.23 0.23 0.23 0.13 -0.10 56 5 2,428 -5
29APR26 670.00 C 0.19 0.19 0.19 0.11 -0.08 57 1 1,704 -1
29APR26 680.00 C 0.17 0.17 0.08 0.09 -0.08 58 4 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.08 -0.07 60 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.07 -0.07 61 0 8,578 0
29APR26 710.00 C 0.00 0.00 0.00 0.06 -0.06 63 0 904 0
29APR26 720.00 C 0.00 0.00 0.00 0.05 -0.06 64 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.04 -0.06 64 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.03 -0.06 65 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.02 -0.06 64 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.06 63 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 73 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 74 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 76 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 77 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 82 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 83 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 85 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 86 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,479 0
28MAY26 360.00 C 0.00 0.00 0.00 130.96 -13.98 43 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 121.05 -13.90 41 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 111.22 -13.75 39 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 101.53 -13.49 39 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 91.85 -13.41 38 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 83.95 -11.68 44 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 72.03 -13.86 31 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 62.84 -13.49 31 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 54.45 -12.60 32 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 46.29 -12.89 32 0 288 0
28MAY26 460.00 C 0.00 0.00 0.00 38.33 -11.51 31 0 193 0
28MAY26 470.00 C 31.01 31.01 31.01 30.93 -11.04 30 1 436 +1
28MAY26 480.00 C 28.55 28.55 24.21 24.77 -8.99 29 340 2,052 +248
28MAY26 490.00 C 23.00 23.00 18.70 19.45 -8.13 29 1,053 3,450 +601
28MAY26 500.00 C 19.05 19.05 14.40 14.95 -7.21 29 2,107 3,151 +807
28MAY26 510.00 C 14.60 14.60 11.14 11.62 -5.89 29 360 3,421 +280
28MAY26 520.00 C 11.06 11.18 8.50 8.88 -4.96 30 573 12,599 -18
28MAY26 530.00 C 8.40 8.42 6.50 6.77 -4.07 30 314 2,946 +101
28MAY26 540.00 C 3.28 6.74 3.28 4.96 -3.45 30 457 3,571 +243
28MAY26 550.00 C 2.49 5.20 2.49 3.63 -2.82 30 612 3,679 -262
28MAY26 560.00 C 4.65 4.65 3.10 2.64 -2.25 31 604 5,528 +31
28MAY26 570.00 C 1.62 3.00 1.62 1.90 -1.99 31 79 2,446 -38
28MAY26 580.00 C 1.36 2.52 1.36 1.34 -1.66 31 4,323 11,165 +2,800
28MAY26 590.00 C 2.01 2.01 1.74 0.93 -1.31 31 5,356 15,698 +5,140
28MAY26 600.00 C 1.71 1.71 1.50 0.66 -1.00 31 575 41,415 +15
28MAY26 610.00 C 0.00 0.00 0.00 0.46 -0.80 31 0 3,135 0
28MAY26 620.00 C 1.28 1.28 1.15 0.31 -0.59 31 15 3,813 -1
28MAY26 630.00 C 1.00 1.02 1.00 0.22 -0.47 32 23 2,475 +3
28MAY26 640.00 C 0.85 0.85 0.85 0.17 -0.33 32 59 3,975 +59
28MAY26 650.00 C 0.75 0.75 0.75 0.14 -0.23 33 4 3,379 +4
28MAY26 660.00 C 0.71 0.71 0.71 0.13 -0.15 34 5 4,850 0
28MAY26 670.00 C 0.00 0.00 0.00 0.11 -0.09 35 0 3,412 0
28MAY26 680.00 C 0.00 0.00 0.00 0.09 -0.08 36 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.08 -0.07 37 55 423 +55
28MAY26 700.00 C 0.44 0.44 0.44 0.07 -0.07 37 20 18,168 +20
28MAY26 710.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.04 -0.06 39 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.02 -0.06 39 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 253 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,369 0
29JUN26 360.00 C 0.00 0.00 0.00 130.96 -13.98 36 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 121.16 -13.79 36 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 111.22 -13.77 33 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 101.53 -13.72 32 0 220 0
29JUN26 400.00 C 94.00 94.00 94.00 92.35 -13.30 33 3 131 0
29JUN26 410.00 C 0.00 0.00 0.00 83.95 -12.23 35 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 75.44 -11.24 35 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 64.59 -12.93 29 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 56.38 -12.33 29 0 125 0
29JUN26 450.00 C 51.72 51.72 48.14 49.18 -11.13 30 136 408 +47
29JUN26 460.00 C 42.50 42.50 42.50 41.48 -10.94 29 1 301 +1
29JUN26 470.00 C 34.00 34.00 34.00 35.01 -10.16 28 4 2,212 +4
29JUN26 480.00 C 30.94 30.95 28.60 29.15 -9.13 28 111 2,363 +30
29JUN26 490.00 C 27.04 27.04 23.46 24.24 -7.55 28 820 2,952 -54
29JUN26 500.00 C 23.10 23.10 19.30 19.98 -6.64 28 590 8,372 +37
29JUN26 510.00 C 18.93 18.93 15.77 16.20 -5.50 28 858 4,279 +744
29JUN26 520.00 C 15.54 15.54 12.63 13.16 -4.69 28 1,309 9,849 +874
29JUN26 530.00 C 12.50 12.50 10.40 10.78 -4.13 28 110 6,976 +74
29JUN26 540.00 C 10.30 10.30 8.44 8.71 -3.52 29 184 9,509 +143
29JUN26 550.00 C 8.50 8.70 6.77 6.97 -2.85 29 332 10,839 +100
29JUN26 560.00 C 6.90 7.15 5.71 5.52 -2.24 29 310 8,609 +6
29JUN26 570.00 C 5.48 5.48 4.61 4.28 -1.73 29 198 10,156 -56
29JUN26 580.00 C 4.80 4.81 3.91 3.39 -1.27 29 56 8,539 -15
29JUN26 590.00 C 3.72 3.72 3.37 2.63 -0.96 29 53 5,516 +40
29JUN26 600.00 C 3.50 3.50 2.80 2.02 -0.67 29 293 26,307 +46
29JUN26 610.00 C 2.70 2.70 2.50 1.58 -0.45 29 18 7,448 +4
29JUN26 620.00 C 2.50 2.50 2.10 1.18 -0.34 29 1,374 19,800 -1,277
29JUN26 630.00 C 0.00 0.00 0.00 0.93 -0.17 30 0 12,067 0
29JUN26 640.00 C 1.90 2.00 1.77 0.69 -0.13 30 16 5,040 0
29JUN26 650.00 C 1.65 1.65 1.65 0.54 -0.05 30 40 6,567 -10
29JUN26 660.00 C 1.40 1.40 1.40 0.40 -0.01 30 159 17,916 +159
29JUN26 670.00 C 1.30 1.30 1.30 0.31 +0.01 30 5 7,283 +5
29JUN26 680.00 C 1.15 1.15 1.15 0.23 +0.03 30 5 13,761 0
29JUN26 690.00 C 1.05 1.05 1.05 0.18 +0.03 30 5 7,272 0
29JUN26 700.00 C 1.00 1.00 1.00 0.13 -0.01 30 6 16,698 +5
29JUN26 710.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 1,774 0
29JUN26 720.00 C 0.82 0.82 0.82 0.08 -0.03 31 30 3,735 +30
29JUN26 730.00 C 0.79 0.79 0.75 0.06 -0.04 31 120 8,340 0
29JUN26 740.00 C 0.73 0.74 0.70 0.05 -0.04 31 91 5,005 +28
29JUN26 750.00 C 0.69 0.69 0.68 0.03 -0.05 31 3 5,835 0
29JUN26 760.00 C 0.60 0.60 0.60 0.02 -0.05 31 1 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 933 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 118 0
29JUN26 800.00 C 0.50 0.50 0.50 0.01 -0.02 32 51 17,759 -51
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 62 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 990 0
30JUL26 360.00 C 0.00 0.00 0.00 131.26 -13.68 34 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 121.52 -13.61 33 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 112.09 -13.37 33 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 102.81 -13.18 33 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 93.76 -12.95 32 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 83.95 -13.69 30 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 77.56 -10.70 33 0 0 0
30JUL26 430.00 C 74.25 74.25 67.00 67.16 -12.48 29 92 63 +62
30JUL26 440.00 C 0.00 0.00 0.00 59.43 -11.94 29 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 52.33 -11.30 29 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 45.65 -10.69 28 0 1 0
30JUL26 470.00 C 38.97 39.50 38.97 39.50 -9.94 28 60 210 +60
30JUL26 480.00 C 34.07 34.12 34.07 34.28 -8.22 28 60 420 0
30JUL26 490.00 C 29.70 29.70 28.82 29.16 -7.75 28 169 1,035 0
30JUL26 500.00 C 27.10 27.10 23.80 24.61 -7.07 28 588 1,314 +111
30JUL26 510.00 C 27.10 27.10 20.07 20.77 -6.34 28 120 494 +47
30JUL26 520.00 C 17.76 17.76 16.87 17.68 -5.25 28 53 450 +46
30JUL26 530.00 C 14.98 14.98 14.18 14.84 -4.85 28 51 429 +47
30JUL26 540.00 C 13.98 13.98 12.15 12.51 -4.14 28 187 549 +139
30JUL26 550.00 C 11.88 11.88 9.98 10.26 -3.81 28 384 5,589 0
30JUL26 560.00 C 9.61 9.61 8.54 8.49 -3.66 28 246 2,867 +238
30JUL26 570.00 C 8.70 8.70 7.19 6.92 -3.37 28 344 1,925 +342
30JUL26 580.00 C 6.48 6.48 6.12 5.62 -3.03 28 99 1,389 +95
30JUL26 590.00 C 5.30 5.45 5.21 4.56 -2.63 28 106 582 +94
30JUL26 600.00 C 5.33 5.33 4.46 3.65 -2.30 28 116 461 +106
30JUL26 610.00 C 4.40 4.40 3.96 2.95 -1.98 28 116 2,877 +101
30JUL26 620.00 C 3.49 3.49 3.29 2.33 -1.73 28 918 5,491 +918
30JUL26 630.00 C 3.35 3.35 2.91 1.88 -1.46 28 651 3,069 +645
30JUL26 640.00 C 0.00 0.00 0.00 1.46 -1.21 28 0 60 0
30JUL26 650.00 C 0.00 0.00 0.00 1.17 -1.06 28 0 201 0
30JUL26 660.00 C 2.43 2.43 2.06 0.91 -0.94 28 106 226 +105
30JUL26 670.00 C 1.98 1.98 1.98 0.72 -0.71 28 35 1,155 +35
30JUL26 680.00 C 1.86 1.86 1.70 0.56 -0.67 28 76 183 +46
30JUL26 690.00 C 0.00 0.00 0.00 0.44 -0.52 29 0 292 0
30JUL26 700.00 C 0.00 0.00 0.00 0.34 -0.45 28 0 496 0
30JUL26 710.00 C 0.00 0.00 0.00 0.26 -0.38 29 0 180 0
30JUL26 720.00 C 0.00 0.00 0.00 0.21 -0.30 29 0 30 0
30JUL26 730.00 C 0.00 0.00 0.00 0.15 -0.29 29 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.12 -0.22 29 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.09 -0.18 29 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.07 -0.16 29 0 0 0
30JUL26 770.00 C 0.84 0.85 0.84 0.06 -0.12 29 8 8 +8
30JUL26 780.00 C 0.00 0.00 0.00 0.04 -0.11 29 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 0.03 -0.09 29 0 0 0
30JUL26 800.00 C 0.00 0.00 0.00 0.02 -0.08 28 0 35 0
29SEP26 360.00 C 0.00 0.00 0.00 133.32 -14.47 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 124.23 -14.33 33 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 115.30 -14.16 33 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 106.59 -13.96 32 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 96.60 -15.22 29 0 223 0
29SEP26 410.00 C 0.00 0.00 0.00 88.50 -14.78 29 0 372 0
29SEP26 420.00 C 0.00 0.00 0.00 80.86 -12.83 29 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 73.37 -12.59 29 0 9 0
29SEP26 440.00 C 68.31 68.31 68.31 66.52 -12.82 29 30 30 +30
29SEP26 450.00 C 0.00 0.00 0.00 59.83 -11.54 29 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 54.34 -10.09 29 0 603 0
29SEP26 470.00 C 50.94 50.94 48.31 48.39 -9.87 29 95 364 +60
29SEP26 480.00 C 47.09 47.09 41.92 42.96 -9.19 29 245 604 +220
29SEP26 490.00 C 41.21 41.21 37.30 38.34 -7.92 29 48 786 +2
29SEP26 500.00 C 36.51 36.51 32.53 33.60 -7.60 28 188 2,665 +150
29SEP26 510.00 C 0.00 0.00 0.00 29.37 -6.96 28 0 2,099 0
29SEP26 520.00 C 28.80 28.80 25.76 25.96 -6.14 28 5 3,493 0
29SEP26 530.00 C 23.07 23.07 22.70 22.79 -5.70 28 31 1,718 +1
29SEP26 540.00 C 22.50 22.50 19.18 19.88 -5.22 28 213 1,972 +20
29SEP26 550.00 C 18.80 18.80 16.76 17.26 -4.72 28 47 17,939 +24
29SEP26 560.00 C 16.55 16.55 14.68 14.92 -4.41 28 112 3,404 +1
29SEP26 570.00 C 13.30 13.30 13.25 12.83 -4.08 28 1,000 2,384 +946
29SEP26 580.00 C 12.06 12.06 11.33 11.07 -3.46 28 384 5,938 +134
29SEP26 590.00 C 10.96 10.96 10.03 9.40 -3.19 28 61 803 -29
29SEP26 600.00 C 10.80 10.80 8.80 8.11 -2.67 28 638 10,944 +87
29SEP26 610.00 C 9.25 9.25 8.00 6.81 -2.41 28 4 4,678 +2
29SEP26 620.00 C 7.45 7.45 7.00 5.86 -2.03 28 12 4,070 +2
29SEP26 630.00 C 6.93 6.93 6.19 4.94 -1.70 28 14 4,543 0
29SEP26 640.00 C 0.00 0.00 0.00 4.17 -1.52 28 0 6,649 0
29SEP26 650.00 C 5.25 5.25 4.93 3.54 -1.21 28 5 30,332 -3
29SEP26 660.00 C 5.20 5.20 5.20 2.91 -1.13 28 1 6,216 0
29SEP26 670.00 C 0.00 0.00 0.00 2.49 -0.90 28 0 2,213 0
29SEP26 680.00 C 4.13 4.13 4.13 2.08 -0.64 28 3 9,851 0
29SEP26 690.00 C 0.00 0.00 0.00 1.72 -0.65 28 0 525 0
29SEP26 700.00 C 0.00 0.00 0.00 1.46 -0.42 28 0 2,435 0
29SEP26 710.00 C 3.20 3.20 3.20 1.20 -0.43 28 7 328 0
29SEP26 720.00 C 3.00 3.00 2.95 1.00 -0.31 28 10 1,811 -10
29SEP26 730.00 C 0.00 0.00 0.00 0.84 -0.22 28 0 417 0
29SEP26 740.00 C 2.40 2.46 2.40 0.67 -0.22 28 53 647 +46
29SEP26 750.00 C 0.00 0.00 0.00 0.57 -0.16 28 0 1,751 0
29SEP26 760.00 C 0.00 0.00 0.00 0.47 -0.12 28 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.38 -0.11 28 0 1,158 0
29SEP26 780.00 C 0.00 0.00 0.00 0.32 -0.08 28 0 1,006 0
29SEP26 790.00 C 0.00 0.00 0.00 0.26 -0.06 28 0 180 0
29SEP26 800.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 721 0
29SEP26 810.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.05 0.00 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.04 0.00 28 0 58 0
29SEP26 890.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.02 0.00 27 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 27 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 29 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 30 0 845 0
30DEC26 360.00 C 0.00 0.00 0.00 140.88 -10.56 36 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 132.16 -9.98 35 0 30 0
30DEC26 380.00 C 133.12 133.12 133.12 121.24 -11.88 31 2 418 0
30DEC26 390.00 C 0.00 0.00 0.00 115.48 -8.87 33 0 220 0
30DEC26 400.00 C 107.00 107.00 106.50 107.54 -8.33 33 4 1,013 +2
30DEC26 410.00 C 0.00 0.00 0.00 99.87 -7.99 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 92.45 -7.62 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 82.95 -9.88 29 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 76.24 -7.14 29 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 70.14 -6.95 29 0 893 0
30DEC26 460.00 C 0.00 0.00 0.00 64.03 -7.14 29 0 66 0
30DEC26 470.00 C 59.64 59.64 59.64 59.99 -5.68 29 1 281 +1
30DEC26 480.00 C 56.74 56.74 54.69 54.63 -5.85 29 4 2,109 0
30DEC26 490.00 C 53.16 53.25 48.51 49.70 -7.78 29 154 1,195 +38
30DEC26 500.00 C 47.58 47.58 44.26 44.96 -4.71 29 10 1,730 +1
30DEC26 510.00 C 39.63 39.63 39.63 40.65 -7.46 29 30 1,458 -30
30DEC26 520.00 C 37.00 37.00 35.92 36.96 -6.73 29 32 1,202 -30
30DEC26 530.00 C 37.00 37.00 34.40 33.38 -6.34 29 7 2,457 0
30DEC26 540.00 C 30.40 30.40 30.40 30.18 -5.94 29 7 1,780 +7
30DEC26 550.00 C 30.50 30.50 26.30 27.27 -5.15 29 2,282 8,968 +2,244
30DEC26 560.00 C 0.00 0.00 0.00 24.38 -4.95 29 0 2,219 0
30DEC26 570.00 C 23.01 23.01 22.28 22.08 -4.15 29 17 4,749 +15
30DEC26 580.00 C 21.50 21.50 21.50 19.83 -3.58 29 3 4,982 0
30DEC26 590.00 C 19.50 19.50 17.88 17.63 -3.35 29 13 3,320 +10
30DEC26 600.00 C 18.05 18.05 16.32 15.94 -2.61 29 44 13,416 +19
30DEC26 610.00 C 0.00 0.00 0.00 14.25 -2.27 29 0 2,424 0
30DEC26 620.00 C 15.09 15.09 12.92 12.61 -2.05 29 5,178 7,408 +4,861
30DEC26 630.00 C 0.00 0.00 0.00 11.38 -1.42 29 0 1,787 0
30DEC26 640.00 C 11.71 11.71 11.30 10.15 -1.23 29 51 2,284 +15
30DEC26 650.00 C 11.23 11.23 11.23 8.92 -1.09 29 2 2,306 0
30DEC26 660.00 C 0.00 0.00 0.00 8.05 -0.60 29 0 2,006 0
30DEC26 670.00 C 8.89 8.89 8.89 7.18 -0.49 29 90 575 +66
30DEC26 680.00 C 8.10 8.10 7.71 6.31 -0.37 29 89 1,332 +2
30DEC26 690.00 C 7.67 7.67 7.00 5.63 -0.10 29 16 469 +15
30DEC26 700.00 C 6.17 7.00 6.17 5.04 0.00 29 71 15,359 +56
30DEC26 710.00 C 0.00 0.00 0.00 4.45 +0.09 29 0 349 0
30DEC26 720.00 C 0.00 0.00 0.00 3.89 +0.19 29 0 1,746 0
30DEC26 730.00 C 0.00 0.00 0.00 3.50 +0.26 29 0 188 0
30DEC26 740.00 C 0.00 0.00 0.00 3.12 +0.34 29 0 4,551 0
30DEC26 750.00 C 4.77 4.77 4.77 2.73 +0.40 29 1 12,478 -1
30DEC26 760.00 C 0.00 0.00 0.00 2.40 +0.37 29 0 2,639 0
30DEC26 770.00 C 4.26 4.26 4.26 2.16 +0.43 29 31 477 0
30DEC26 780.00 C 3.65 3.73 3.65 1.91 +0.47 29 195 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.67 +0.46 29 0 65 0
30DEC26 800.00 C 3.70 3.70 3.38 1.47 +0.44 29 147 680 +52
30DEC26 810.00 C 0.00 0.00 0.00 1.28 +0.44 29 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.14 +0.42 29 0 210 0
30DEC26 830.00 C 3.10 3.10 3.10 0.99 +0.38 29 1 158 -1
30DEC26 840.00 C 0.00 0.00 0.00 0.86 +0.36 29 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.78 +0.36 29 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.69 +0.34 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.61 +0.32 29 0 1 0
30DEC26 880.00 C 2.36 2.36 2.36 0.52 +0.29 29 1 97 -1
30DEC26 890.00 C 0.00 0.00 0.00 0.47 +0.27 29 0 63 0
30DEC26 900.00 C 2.20 2.20 2.20 0.42 +0.26 29 2 335 +2
30DEC26 910.00 C 0.00 0.00 0.00 0.37 +0.24 29 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.33 +0.22 29 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.28 +0.19 29 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.25 +0.18 29 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.23 +0.17 29 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.20 +0.15 29 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.18 +0.14 29 0 95 0
30DEC26 980.00 C 0.00 0.00 0.00 0.15 +0.12 29 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.14 +0.12 29 0 41 0
30DEC26 1,000.00 C 1.46 1.46 1.37 0.13 +0.12 30 9 2,321 +8
30MAR27 360.00 C 151.01 151.01 151.01 146.66 -12.74 35 1 2 +1
30MAR27 370.00 C 0.00 0.00 0.00 138.42 -11.41 34 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 130.38 -12.18 34 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 122.62 -11.79 33 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 115.00 -11.58 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 107.67 -11.34 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 101.07 -10.42 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 93.74 -10.84 31 0 43 0
30MAR27 440.00 C 87.08 87.08 87.08 87.63 -10.04 31 7 91 0
30MAR27 450.00 C 0.00 0.00 0.00 78.92 -9.56 29 0 233 0
30MAR27 460.00 C 0.00 0.00 0.00 75.12 -7.35 30 0 10 0
30MAR27 470.00 C 0.00 0.00 0.00 69.11 -7.35 30 0 64 0
30MAR27 480.00 C 63.50 63.50 63.50 63.86 -7.22 29 1 415 -1
30MAR27 490.00 C 57.60 57.80 57.60 58.71 -8.65 29 18 282 +10
30MAR27 500.00 C 56.00 56.00 53.42 53.87 -7.63 29 13 870 +6
30MAR27 510.00 C 0.00 0.00 0.00 49.45 -7.71 29 0 277 0
30MAR27 520.00 C 48.00 48.00 45.50 45.61 -7.07 29 7 244 +2
30MAR27 530.00 C 42.60 42.60 42.00 41.96 -6.53 29 908 1,893 +900
30MAR27 540.00 C 0.00 0.00 0.00 38.32 -6.40 29 0 194 0
30MAR27 550.00 C 37.98 37.98 36.00 35.25 -5.55 29 5 484 +5
30MAR27 560.00 C 32.00 32.00 32.00 32.33 -4.77 28 1 363 +1
30MAR27 570.00 C 31.18 31.18 29.50 29.41 -4.50 28 2 1,128 0
30MAR27 580.00 C 30.41 30.41 30.41 26.93 -3.78 28 1 394 0
30MAR27 590.00 C 25.20 25.20 25.20 24.65 -3.06 28 8 475 0
30MAR27 600.00 C 25.18 25.18 22.88 22.38 -2.80 28 100 2,262 -51
30MAR27 610.00 C 23.31 23.31 21.00 20.33 -2.31 28 5 1,801 0
30MAR27 620.00 C 0.00 0.00 0.00 18.62 -1.63 28 0 2,304 0
30MAR27 630.00 C 18.09 18.09 17.80 16.90 -1.39 28 78 1,138 -1
30MAR27 640.00 C 0.00 0.00 0.00 15.18 -1.16 28 0 628 0
30MAR27 650.00 C 16.10 16.10 15.00 13.90 -0.55 28 38 329 +36
30MAR27 660.00 C 14.36 14.36 14.36 12.65 -0.34 28 100 126 -90
30MAR27 670.00 C 13.42 13.42 12.65 11.39 -0.13 28 490 1,284 +270
30MAR27 680.00 C 13.04 13.04 12.30 10.25 +0.19 28 256 575 +110
30MAR27 690.00 C 0.00 0.00 0.00 9.36 +0.36 28 0 233 0
30MAR27 700.00 C 10.80 10.80 10.70 8.47 +0.54 28 60 1,643 +30
30MAR27 710.00 C 0.00 0.00 0.00 7.59 +0.73 28 0 59 0
30MAR27 720.00 C 9.14 9.14 9.14 6.83 +0.76 28 10 39 -10
30MAR27 730.00 C 0.00 0.00 0.00 6.22 +0.90 28 0 2 0
30MAR27 740.00 C 7.90 7.90 7.90 5.62 +1.05 28 1 2,499 +1
30MAR27 750.00 C 8.00 8.00 8.00 5.01 +1.03 28 6 97 +6
30MAR27 760.00 C 0.00 0.00 0.00 4.49 +1.02 28 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 4.09 +1.13 28 0 126 0
30MAR27 780.00 C 0.00 0.00 0.00 3.69 +1.16 28 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 3.29 +1.09 28 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 2.91 +1.05 28 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 2.66 +1.10 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.40 +1.05 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.14 +1.01 28 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.83 +0.90 28 0 40 0
30MAR27 850.00 C 4.50 4.50 4.35 1.65 +0.88 28 21 696 +9
TOTAL CALL 75,251 1,021,294 +30,878
17APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
17APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
17APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
17APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
17APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17APR26 420.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
17APR26 430.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
17APR26 440.00 P 0.20 0.20 0.19 0.09 +0.06 45 21 31 +21
17APR26 450.00 P 0.35 0.48 0.35 0.25 +0.17 43 64 70 +64
17APR26 460.00 P 0.65 0.90 0.65 0.64 +0.42 41 706 822 +702
17APR26 470.00 P 0.90 1.95 0.90 1.45 +0.91 38 1,620 1,293 +1,015
17APR26 480.00 P 2.00 4.05 2.00 3.28 +2.01 35 1,510 1,335 +941
17APR26 490.00 P 4.45 8.30 3.91 6.80 +4.00 33 1,881 1,619 +579
17APR26 500.00 P 8.00 14.60 7.71 13.00 +7.33 33 479 5,222 +40
17APR26 510.00 P 14.49 21.09 14.49 21.31 +9.94 35 22 5,397 -10
17APR26 520.00 P 0.00 0.00 0.00 30.51 +11.63 37 0 45 0
17APR26 530.00 P 0.00 0.00 0.00 40.16 +12.51 39 0 64 0
17APR26 540.00 P 0.00 0.00 0.00 50.03 +13.94 40 0 38 0
17APR26 550.00 P 0.00 0.00 0.00 60.00 +14.28 0 0 12 0
17APR26 560.00 P 0.00 0.00 0.00 70.00 +14.43 0 0 1 0
17APR26 570.00 P 0.00 0.00 0.00 80.00 +14.49 0 0 1 0
17APR26 580.00 P 0.00 0.00 0.00 90.25 +14.75 78 0 0 0
17APR26 590.00 P 0.00 0.00 0.00 100.24 +14.74 85 0 0 0
17APR26 600.00 P 0.00 0.00 0.00 111.02 +15.52 112 0 0 0
17APR26 610.00 P 0.00 0.00 0.00 121.02 +13.02 119 0 0 0
17APR26 620.00 P 0.00 0.00 0.00 130.98 +14.15 126 0 0 0
17APR26 630.00 P 0.00 0.00 0.00 141.02 +14.19 134 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
24APR26 390.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
24APR26 400.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
24APR26 410.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
24APR26 420.00 P 0.00 0.00 0.00 0.18 - 41 0 0 -
24APR26 430.00 P 0.60 0.60 0.59 0.37 - 40 31 31 -
24APR26 440.00 P 0.86 0.86 0.86 0.71 - 38 5 5 -
24APR26 450.00 P 1.20 1.58 1.20 1.37 - 37 47 46 -
24APR26 460.00 P 1.90 2.66 1.90 2.45 - 36 54 53 -
24APR26 470.00 P 2.93 4.38 2.88 4.14 - 34 421 351 -
24APR26 480.00 P 5.20 7.32 5.20 6.92 - 33 565 488 -
24APR26 490.00 P 7.88 11.60 7.70 10.85 - 32 999 861 -
24APR26 500.00 P 13.29 17.17 13.29 16.07 - 30 231 77 -
24APR26 510.00 P 23.68 23.68 23.66 23.28 - 30 60 60 -
24APR26 520.00 P 0.00 0.00 0.00 31.28 - 29 0 0 -
24APR26 530.00 P 0.00 0.00 0.00 40.72 - 31 0 0 -
24APR26 540.00 P 0.00 0.00 0.00 50.22 - 31 0 0 -
24APR26 550.00 P 0.00 0.00 0.00 60.03 - 31 0 0 -
24APR26 560.00 P 0.00 0.00 0.00 70.00 - 0 0 0 -
24APR26 570.00 P 0.00 0.00 0.00 80.00 - 0 0 0 -
24APR26 580.00 P 0.00 0.00 0.00 90.25 - 49 0 0 -
24APR26 590.00 P 0.00 0.00 0.00 101.06 - 65 0 0 -
24APR26 600.00 P 0.00 0.00 0.00 111.05 - 69 0 0 -
24APR26 610.00 P 0.00 0.00 0.00 121.02 - 74 0 0 -
24APR26 620.00 P 0.00 0.00 0.00 131.02 - 78 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 0.09 0.09 0.09 0.02 +0.01 42 27 1,170 +27
29APR26 390.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 535 0
29APR26 400.00 P 0.26 0.26 0.26 0.07 +0.06 38 2 1,377 0
29APR26 410.00 P 0.40 0.40 0.40 0.14 +0.13 37 20 770 +20
29APR26 420.00 P 0.60 0.65 0.56 0.28 +0.25 36 23 2,074 +3
29APR26 430.00 P 0.85 1.03 0.80 0.57 +0.48 36 463 1,304 +205
29APR26 440.00 P 1.22 1.50 1.21 1.07 +0.83 35 356 2,847 +206
29APR26 450.00 P 1.50 2.41 1.50 1.91 +1.34 34 260 5,678 -4
29APR26 460.00 P 2.40 3.81 2.40 3.28 +2.07 33 785 10,020 -33
29APR26 470.00 P 3.59 6.00 3.59 5.27 +2.88 32 730 8,532 +262
29APR26 480.00 P 5.38 8.98 5.38 8.30 +4.01 31 1,160 16,561 -13
29APR26 490.00 P 8.90 13.60 8.90 12.40 +5.25 30 4,936 11,561 +1,037
29APR26 500.00 P 12.15 19.40 12.10 18.13 +6.96 30 4,109 17,557 -126
29APR26 510.00 P 19.10 26.00 19.10 25.21 +8.82 31 1,284 6,441 -99
29APR26 520.00 P 27.40 33.64 27.00 33.64 +10.13 33 205 7,163 -144
29APR26 530.00 P 39.86 42.00 39.86 42.85 +11.65 37 5 6,303 -4
29APR26 540.00 P 48.30 51.50 48.30 53.44 +14.60 45 216 6,849 -44
29APR26 550.00 P 54.44 58.00 54.44 61.26 +11.84 39 31 5,167 +30
29APR26 560.00 P 72.00 72.10 71.95 70.86 +13.65 41 80 2,847 0
29APR26 570.00 P 74.11 81.15 74.11 80.57 +13.18 42 121 2,500 -51
29APR26 580.00 P 83.84 91.40 83.84 90.25 +11.95 42 65 2,448 -5
29APR26 590.00 P 92.47 101.55 92.47 103.24 +17.18 68 45 2,483 -64
29APR26 600.00 P 102.00 110.40 102.00 111.05 +14.70 58 96 12,479 -92
29APR26 610.00 P 118.00 119.00 118.00 121.05 +13.05 62 7 1,921 0
29APR26 620.00 P 123.29 123.29 123.29 131.05 +14.22 66 35 1,213 -35
29APR26 630.00 P 133.00 137.00 133.00 141.02 +11.65 69 33 315 -91
29APR26 640.00 P 0.00 0.00 0.00 151.02 +14.34 72 0 382 -455
29APR26 650.00 P 0.00 0.00 0.00 160.98 +14.29 76 0 0 -3
29APR26 660.00 P 0.00 0.00 0.00 171.01 +13.11 79 0 0 -20
29APR26 670.00 P 0.00 0.00 0.00 181.02 +14.33 83 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 191.01 +14.32 86 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 201.01 +14.32 89 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 211.04 +14.35 92 0 250 0
29APR26 710.00 P 0.00 0.00 0.00 221.01 +14.32 94 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 231.01 +14.43 97 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 240.97 +14.28 99 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 251.01 +14.44 103 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 261.01 +14.33 106 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 271.01 +14.33 108 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 281.01 +14.44 111 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 291.03 +14.46 114 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 301.03 +14.46 116 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 311.01 +14.44 119 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 321.01 +14.44 121 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 331.01 +14.44 124 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 341.00 +14.43 126 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 351.00 +14.43 128 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 361.00 +14.43 131 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 371.00 +14.43 133 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 381.00 +14.43 135 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 391.00 +14.43 137 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 401.00 +14.43 139 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 411.00 +14.33 142 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 421.00 +14.44 144 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 431.02 +14.46 146 0 0 0
28MAY26 360.00 P 0.49 0.60 0.49 0.08 +0.06 33 80 481 +80
28MAY26 370.00 P 0.00 0.00 0.00 0.15 +0.12 33 0 61 0
28MAY26 380.00 P 1.03 1.03 0.96 0.28 +0.20 32 114 1,199 +14
28MAY26 390.00 P 1.20 1.32 1.16 0.50 +0.35 32 33 539 +18
28MAY26 400.00 P 1.43 1.80 1.43 0.86 +0.54 32 121 883 +16
28MAY26 410.00 P 1.94 2.10 1.94 1.42 +0.83 31 41 722 0
28MAY26 420.00 P 2.70 3.10 2.70 2.25 +1.21 31 143 2,427 +142
28MAY26 430.00 P 3.12 4.19 3.12 3.44 +1.69 31 500 2,339 +202
28MAY26 440.00 P 4.50 5.71 4.50 5.09 +2.26 31 100 4,554 +25
28MAY26 450.00 P 5.40 7.60 5.40 7.08 +2.72 30 758 6,989 +345
28MAY26 460.00 P 8.21 10.32 8.21 9.60 +3.17 30 946 3,638 +731
28MAY26 470.00 P 11.21 13.97 11.21 13.04 +3.90 29 284 3,903 +159
28MAY26 480.00 P 13.00 18.28 13.00 17.21 +4.67 29 1,145 7,293 +837
28MAY26 490.00 P 18.00 23.54 18.00 22.40 +6.01 29 1,102 9,110 +132
28MAY26 500.00 P 23.00 29.62 23.00 28.26 +6.65 29 266 5,210 -98
28MAY26 510.00 P 30.00 35.00 30.00 34.65 +7.37 29 127 9,438 +123
28MAY26 520.00 P 0.00 0.00 0.00 42.03 +8.68 29 11 6,953 -11
28MAY26 530.00 P 45.00 45.00 45.00 50.08 +8.83 29 21 4,628 +21
28MAY26 540.00 P 58.57 58.57 58.57 58.70 +10.24 30 2 4,977 -2
28MAY26 550.00 P 64.08 65.20 64.08 66.68 +10.06 28 91 4,691 0
28MAY26 560.00 P 0.00 0.00 0.00 74.20 +8.83 17 0 4,855 0
28MAY26 570.00 P 80.50 80.50 80.50 83.22 +8.91 0 5 1,192 +5
28MAY26 580.00 P 0.00 0.00 0.00 92.40 +12.68 0 0 683 0
28MAY26 590.00 P 104.00 105.22 104.00 105.86 +11.65 36 68 913 +64
28MAY26 600.00 P 108.75 115.73 107.82 111.17 +13.28 0 283 659 +157
28MAY26 610.00 P 121.91 122.09 121.91 124.41 +16.41 31 60 2,557 +30
28MAY26 620.00 P 127.16 127.50 127.16 135.66 +11.85 42 31 242 0
28MAY26 630.00 P 0.00 0.00 0.00 145.49 +13.85 43 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 155.34 +13.94 45 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 165.28 +14.03 47 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 175.17 +14.06 48 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 185.06 +14.06 49 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 195.01 +14.10 51 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 204.96 +14.21 52 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 214.98 +14.16 54 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 224.87 +14.24 55 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 234.84 +14.21 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 244.80 +14.21 58 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 254.76 +14.21 60 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 264.73 +14.25 61 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 274.70 +14.22 63 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 284.66 +14.25 64 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 294.63 +14.25 65 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 304.12 +13.77 61 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 314.44 +14.13 66 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 324.13 +13.81 64 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 334.39 +14.10 69 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 343.55 +13.29 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 354.38 +14.15 72 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 364.35 +14.19 73 0 0 0
28MAY26 860.00 P 373.91 373.91 373.91 373.91 +13.78 68 30 30 +30
28MAY26 870.00 P 383.88 383.88 383.88 383.88 +13.74 69 30 30 +30
28MAY26 880.00 P 393.82 393.84 393.81 393.84 +13.77 70 90 90 +90
28MAY26 890.00 P 403.78 403.83 403.74 403.74 +13.69 69 70 70 +70
28MAY26 900.00 P 413.84 413.84 413.78 413.79 +13.77 72 120 120 +120
29JUN26 360.00 P 1.30 1.30 1.21 0.44 +0.26 32 732 825 +732
29JUN26 370.00 P 0.00 0.00 0.00 0.70 +0.38 31 0 196 0
29JUN26 380.00 P 1.97 2.08 1.88 1.09 +0.56 31 667 4,047 +93
29JUN26 390.00 P 2.38 2.48 2.38 1.64 +0.80 31 175 849 +7
29JUN26 400.00 P 2.95 3.30 2.95 2.38 +1.08 30 212 1,753 +190
29JUN26 410.00 P 4.24 4.24 4.01 3.36 +1.39 30 49 1,612 +49
29JUN26 420.00 P 5.18 5.18 5.12 4.71 +1.81 30 75 1,985 -7
29JUN26 430.00 P 6.15 6.85 6.10 6.46 +2.33 30 143 3,119 -40
29JUN26 440.00 P 8.35 8.78 8.35 8.44 +2.72 29 120 3,585 +92
29JUN26 450.00 P 9.89 11.28 9.89 10.88 +3.17 29 181 6,142 -97
29JUN26 460.00 P 12.24 14.00 12.24 13.82 +3.63 28 856 11,313 +598
29JUN26 470.00 P 15.00 18.00 15.00 17.56 +4.26 28 446 5,627 +16
29JUN26 480.00 P 20.00 23.00 20.00 21.86 +5.00 28 553 8,447 +285
29JUN26 490.00 P 23.00 28.00 23.00 26.72 +5.77 28 3,188 16,143 +1,059
29JUN26 500.00 P 27.25 33.13 27.25 32.54 +6.87 28 2,084 19,653 +142
29JUN26 510.00 P 35.59 39.00 35.59 38.87 +7.65 28 481 15,523 +147
29JUN26 520.00 P 0.00 0.00 0.00 46.06 +8.50 28 10 13,500 0
29JUN26 530.00 P 0.00 0.00 0.00 53.76 +10.04 28 0 4,993 0
29JUN26 540.00 P 0.00 0.00 0.00 61.63 +11.28 28 0 7,746 0
29JUN26 550.00 P 67.57 67.57 67.56 69.98 +11.96 29 37 9,674 -23
29JUN26 560.00 P 75.45 79.60 75.29 76.27 +10.90 23 133 15,147 -113
29JUN26 570.00 P 0.00 0.00 0.00 87.50 +13.04 29 0 4,941 0
29JUN26 580.00 P 0.00 0.00 0.00 97.70 +12.38 31 0 9,750 0
29JUN26 590.00 P 0.00 0.00 0.00 107.05 +12.06 32 0 3,480 0
29JUN26 600.00 P 0.00 0.00 0.00 118.93 +14.46 38 0 5,616 0
29JUN26 610.00 P 124.00 124.00 124.00 124.41 +11.61 25 1 2,045 +1
29JUN26 620.00 P 127.62 127.62 127.62 135.93 +12.12 34 30 6,993 +30
29JUN26 630.00 P 0.00 0.00 0.00 147.16 +15.19 40 0 3,457 0
29JUN26 640.00 P 156.00 156.00 156.00 155.50 +13.81 36 3 3,328 -3
29JUN26 650.00 P 0.00 0.00 0.00 165.30 +13.88 37 0 1,744 0
29JUN26 660.00 P 0.00 0.00 0.00 175.19 +10.91 38 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 185.12 +14.03 39 0 331 0
29JUN26 680.00 P 192.00 192.00 192.00 195.06 +10.76 41 4 306 -2
29JUN26 690.00 P 0.00 0.00 0.00 204.97 +14.15 42 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 214.98 +14.16 43 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 224.91 +14.21 44 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 234.87 +14.22 45 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 244.82 +14.22 46 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 254.76 +14.21 47 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 264.76 +14.25 49 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 274.70 +14.19 50 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 284.69 +14.24 51 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 294.63 +14.21 52 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 304.62 +14.24 53 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 314.59 +14.14 54 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 324.56 +14.24 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 334.52 +14.23 56 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 345.69 +15.43 65 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 354.48 +14.25 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 364.43 +14.21 59 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 374.40 +14.25 60 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 384.37 +14.23 61 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 394.34 +14.25 62 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 404.32 +14.26 63 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 414.29 +14.26 64 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 424.26 +14.26 64 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 434.24 +14.26 65 0 0 0
30JUL26 360.00 P 2.16 2.30 2.16 1.05 +0.42 31 92 215 +92
30JUL26 370.00 P 2.50 2.50 2.50 1.50 +0.59 31 1 39 +1
30JUL26 380.00 P 3.06 3.38 3.06 2.17 +0.82 30 893 876 +832
30JUL26 390.00 P 3.72 3.72 3.72 3.04 +1.03 30 104 329 +104
30JUL26 400.00 P 4.79 4.98 4.79 4.11 +1.30 30 46 450 +45
30JUL26 410.00 P 6.10 6.10 6.10 5.47 +1.67 30 1 413 +1
30JUL26 420.00 P 7.30 7.71 7.30 7.24 +2.07 30 112 497 +51
30JUL26 430.00 P 8.83 9.80 8.83 9.33 +2.51 29 189 653 +131
30JUL26 440.00 P 11.88 11.88 11.59 11.57 +2.81 29 5 442 0
30JUL26 450.00 P 13.20 15.00 13.20 14.34 +3.12 29 263 497 +237
30JUL26 460.00 P 16.54 17.72 16.54 17.48 +3.36 28 5 781 0
30JUL26 470.00 P 20.74 21.50 20.74 21.22 +3.96 28 41 523 +35
30JUL26 480.00 P 23.77 26.30 23.77 25.56 +4.73 27 240 1,922 +134
30JUL26 490.00 P 28.70 31.65 28.31 30.62 +5.58 27 391 1,423 +338
30JUL26 500.00 P 32.50 36.67 32.50 36.26 +6.02 27 126 1,296 +83
30JUL26 510.00 P 44.00 44.00 44.00 42.49 +7.30 27 1 534 +1
30JUL26 520.00 P 45.20 48.00 45.20 48.60 +7.32 27 6 345 -3
30JUL26 530.00 P 0.00 0.00 0.00 56.77 +8.83 28 0 252 0
30JUL26 540.00 P 55.10 59.96 55.10 64.43 +9.33 28 5 36 0
30JUL26 550.00 P 72.80 72.80 72.80 72.33 +10.50 28 10 49 +10
30JUL26 560.00 P 80.80 80.80 80.80 81.06 +9.92 28 7 62 +2
30JUL26 570.00 P 0.00 0.00 0.00 89.24 +11.49 28 0 36 0
30JUL26 580.00 P 0.00 0.00 0.00 98.94 +12.78 29 0 91 0
30JUL26 590.00 P 100.00 108.00 100.00 108.04 +13.05 30 65 246 +65
30JUL26 600.00 P 110.00 114.00 110.00 118.93 +14.28 33 216 585 +205
30JUL26 610.00 P 123.00 124.00 123.00 126.69 +12.90 30 7 148 +6
30JUL26 620.00 P 0.00 0.00 0.00 136.28 +12.47 31 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 147.16 +14.64 35 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 155.63 +13.57 32 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 165.43 +13.72 33 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 175.28 +11.00 34 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 185.18 +13.96 35 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 195.09 +10.79 36 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 205.05 +14.07 37 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 214.98 +14.16 38 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 224.93 +14.20 39 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 234.88 +14.20 40 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 244.86 +14.24 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 254.80 +14.22 42 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 264.77 +14.23 43 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 274.75 +14.24 44 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 284.70 +14.24 45 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 294.68 +14.25 46 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 304.62 +14.23 47 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 314.59 +14.14 47 0 0 0
29SEP26 360.00 P 3.07 3.07 3.07 2.70 +0.22 30 1 112 +1
29SEP26 370.00 P 0.00 0.00 0.00 3.63 +0.52 30 0 145 0
29SEP26 380.00 P 0.00 0.00 0.00 4.70 +0.64 30 0 470 0
29SEP26 390.00 P 7.24 7.24 7.24 6.11 +0.80 30 45 584 +45
29SEP26 400.00 P 8.00 8.50 8.00 7.76 +1.08 30 14 2,563 0
29SEP26 410.00 P 10.10 10.15 10.10 9.66 +1.34 30 12 992 0
29SEP26 420.00 P 11.55 12.22 11.55 12.02 +1.85 29 964 1,702 +366
29SEP26 430.00 P 14.50 14.83 14.50 14.35 +2.19 29 804 2,328 +750
29SEP26 440.00 P 17.33 17.33 17.20 17.03 +2.55 29 36 4,093 +15
29SEP26 450.00 P 19.21 20.88 19.21 20.14 +2.96 28 117 7,164 +15
29SEP26 460.00 P 22.08 23.80 22.08 23.80 +3.53 28 6 2,831 +2
29SEP26 470.00 P 26.30 26.50 26.30 27.65 +3.90 28 3 6,179 +1
29SEP26 480.00 P 30.88 32.70 30.88 32.17 +4.65 28 53 6,091 +53
29SEP26 490.00 P 35.00 37.59 35.00 37.22 +5.14 27 51 4,182 +49
29SEP26 500.00 P 40.20 43.00 40.20 42.65 +5.74 27 59 13,288 +39
29SEP26 510.00 P 48.70 50.00 48.70 49.16 +7.11 28 2 6,487 +2
29SEP26 520.00 P 52.50 55.38 52.50 55.14 +7.33 27 2 7,751 +1
29SEP26 530.00 P 0.00 0.00 0.00 61.89 +7.53 27 0 3,533 0
29SEP26 540.00 P 64.89 70.00 64.89 69.08 +8.24 27 2 5,958 +2
29SEP26 550.00 P 0.00 0.00 0.00 77.32 +9.53 28 0 9,185 0
29SEP26 560.00 P 0.00 0.00 0.00 85.12 +12.78 28 0 7,141 0
29SEP26 570.00 P 0.00 0.00 0.00 92.11 +9.83 27 0 1,682 0
29SEP26 580.00 P 0.00 0.00 0.00 101.87 +11.81 28 0 4,960 0
29SEP26 590.00 P 109.00 109.00 109.00 108.04 +8.62 25 5 1,385 +5
29SEP26 600.00 P 0.00 0.00 0.00 118.93 +9.93 28 0 17,327 0
29SEP26 610.00 P 0.00 0.00 0.00 126.69 +11.55 26 0 2,694 0
29SEP26 620.00 P 0.00 0.00 0.00 136.28 +12.47 26 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 147.16 +14.64 29 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 155.63 +13.57 27 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 165.43 +9.30 28 0 15,618 0
29SEP26 660.00 P 0.00 0.00 0.00 175.28 +11.00 29 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 185.18 +13.96 30 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 195.09 +10.79 31 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 205.05 +14.07 31 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 214.98 +14.16 32 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 224.93 +14.20 33 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 234.88 +13.99 34 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 244.88 +14.19 35 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 254.81 +14.17 36 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 264.78 +14.22 37 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 274.76 +14.22 37 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 284.70 +14.18 38 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 294.68 +14.24 39 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 304.63 +14.23 40 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 314.60 +14.15 41 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 324.56 +14.23 41 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 334.53 +14.23 42 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 345.69 +15.42 47 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 354.48 +14.25 43 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 364.44 +14.22 44 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 374.45 +14.28 45 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 384.38 +14.21 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 394.37 +14.27 46 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 404.32 +14.25 47 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 414.29 +14.24 47 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 424.27 +14.25 48 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 434.24 +14.25 49 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 444.21 +14.25 49 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 454.21 +14.24 50 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 464.16 +14.25 51 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 474.16 +14.24 51 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 484.11 +14.25 52 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 494.25 +14.42 53 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 504.24 +14.26 54 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 513.50 +13.53 49 0 0 0
30DEC26 360.00 P 7.30 7.30 7.30 6.29 +3.81 31 2 257 +1
30DEC26 370.00 P 0.00 0.00 0.00 7.70 +4.59 31 0 252 0
30DEC26 380.00 P 9.17 9.90 9.17 9.42 +5.36 30 19 598 +5
30DEC26 390.00 P 11.50 11.50 11.50 11.30 +5.99 30 1 402 +1
30DEC26 400.00 P 12.84 13.60 12.84 13.06 +6.27 30 19 2,716 +18
30DEC26 410.00 P 0.00 0.00 0.00 15.26 +6.33 29 0 1,046 0
30DEC26 420.00 P 17.00 18.40 16.94 17.81 +6.50 29 8 1,762 0
30DEC26 430.00 P 19.77 19.99 19.77 20.66 +6.43 29 32 1,542 0
30DEC26 440.00 P 22.79 23.90 22.79 23.77 +6.30 29 40 1,488 -30
30DEC26 450.00 P 27.20 27.20 26.89 27.43 +6.26 28 131 2,198 -59
30DEC26 460.00 P 29.60 29.60 29.60 31.12 +5.84 28 4 4,224 0
30DEC26 470.00 P 33.60 35.02 33.60 35.45 +5.64 28 105 2,673 +102
30DEC26 480.00 P 39.78 39.78 39.29 39.87 +5.18 28 111 6,068 +111
30DEC26 490.00 P 41.17 45.00 41.17 44.72 +5.12 27 178 4,201 +102
30DEC26 500.00 P 48.00 50.30 48.00 50.01 +5.81 27 63 13,067 -9
30DEC26 510.00 P 0.00 0.00 0.00 56.01 +6.43 27 2 5,065 0
30DEC26 520.00 P 57.70 62.60 57.70 63.50 +8.26 28 4 3,197 +4
30DEC26 530.00 P 0.00 0.00 0.00 68.07 +6.82 27 0 1,545 0
30DEC26 540.00 P 0.00 0.00 0.00 77.10 +9.35 28 0 2,054 0
30DEC26 550.00 P 0.00 0.00 0.00 85.46 +10.98 29 0 5,964 0
30DEC26 560.00 P 0.00 0.00 0.00 88.82 +7.34 26 0 5,000 0
30DEC26 570.00 P 0.00 0.00 0.00 98.79 +12.92 28 0 4,420 0
30DEC26 580.00 P 101.00 101.00 101.00 104.05 +11.04 26 1 6,532 +1
30DEC26 590.00 P 0.00 0.00 0.00 111.84 +11.36 25 0 3,846 0
30DEC26 600.00 P 118.00 118.00 118.00 121.92 +11.03 27 1 23,733 0
30DEC26 610.00 P 0.00 0.00 0.00 128.27 +11.45 24 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 140.45 +12.72 28 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 147.16 +12.36 25 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 155.63 +7.83 24 0 1,798 0
30DEC26 650.00 P 166.87 167.64 166.79 165.43 +9.30 24 150 1,690 -5
30DEC26 660.00 P 169.57 169.57 169.57 175.28 +11.00 25 30 6,069 0
30DEC26 670.00 P 0.00 0.00 0.00 185.18 +13.26 26 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 195.09 +10.79 27 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 205.05 +14.07 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 214.98 +14.16 28 0 11,313 0
30DEC26 710.00 P 0.00 0.00 0.00 224.93 +13.95 29 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 234.88 +13.60 30 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 245.01 +14.02 31 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 254.93 +14.08 32 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 264.84 +14.01 32 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 274.80 +14.19 33 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 284.75 +14.19 33 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 294.69 +14.19 34 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 304.64 +14.21 35 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 314.60 +14.15 35 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 324.57 +14.23 36 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 334.54 +14.23 37 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 345.69 +15.42 41 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 354.48 +14.24 38 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 364.44 +14.20 38 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 374.45 +14.28 39 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 384.38 +14.21 40 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 394.37 +14.26 40 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 404.32 +14.24 41 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 414.30 +14.25 41 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 424.27 +14.25 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 434.24 +14.21 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 444.22 +14.22 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 454.21 +14.24 44 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 464.17 +14.26 44 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 474.16 +14.24 45 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 484.12 +14.26 45 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 494.25 +14.38 47 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 504.28 +14.29 47 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 513.50 +13.49 44 0 0 0
30MAR27 360.00 P 9.60 10.20 9.60 9.96 +2.26 31 109 275 +68
30MAR27 370.00 P 0.00 0.00 0.00 11.68 +2.52 31 0 2,073 0
30MAR27 380.00 P 12.00 13.30 12.00 13.50 +2.44 30 37 1,303 +25
30MAR27 390.00 P 0.00 0.00 0.00 15.79 +2.89 30 0 556 0
30MAR27 400.00 P 16.83 17.60 16.83 18.08 +2.80 30 51 1,924 +45
30MAR27 410.00 P 19.91 19.91 19.91 20.72 +3.10 30 45 647 +45
30MAR27 420.00 P 22.75 22.75 22.75 23.62 +3.84 29 45 847 +45
30MAR27 430.00 P 0.00 0.00 0.00 26.54 +3.85 29 0 791 0
30MAR27 440.00 P 28.03 29.00 28.03 30.07 +4.62 29 147 1,192 +145
30MAR27 450.00 P 31.00 33.00 31.00 33.65 +4.81 29 14 2,579 0
30MAR27 460.00 P 37.36 37.36 37.31 37.45 +4.88 28 30 1,101 0
30MAR27 470.00 P 40.60 40.60 40.60 41.75 +5.39 28 8 640 0
30MAR27 480.00 P 43.23 45.46 43.23 46.06 +5.52 28 16 1,456 +14
30MAR27 490.00 P 47.86 50.04 47.86 50.80 +5.78 27 51 1,836 +1
30MAR27 500.00 P 53.78 55.66 53.78 55.85 +5.87 27 506 2,046 +506
30MAR27 510.00 P 0.00 0.00 0.00 61.81 +6.75 27 0 1,696 0
30MAR27 520.00 P 65.70 65.70 65.70 67.91 +7.03 27 25 1,579 0
30MAR27 530.00 P 0.00 0.00 0.00 73.63 +6.81 27 0 284 0
30MAR27 540.00 P 0.00 0.00 0.00 81.12 +7.97 27 0 291 0
30MAR27 550.00 P 88.80 88.80 88.80 86.95 +7.48 27 1 861 +1
30MAR27 560.00 P 0.00 0.00 0.00 93.70 +9.53 26 0 281 0
30MAR27 570.00 P 0.00 0.00 0.00 100.73 +10.07 26 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 108.17 +9.70 26 0 614 0
30MAR27 590.00 P 117.00 117.00 117.00 115.80 +9.96 26 2 225 +2
30MAR27 600.00 P 122.00 122.00 122.00 123.49 +10.77 25 3 966 +3
30MAR27 610.00 P 0.00 0.00 0.00 131.43 +10.26 25 0 506 0
30MAR27 620.00 P 0.00 0.00 0.00 140.45 +11.20 25 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 151.22 +10.77 27 0 232 0
30MAR27 640.00 P 0.00 0.00 0.00 160.43 +11.51 27 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 168.31 +10.83 26 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 178.30 +12.09 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 187.52 +12.40 27 0 200 0
30MAR27 680.00 P 192.00 193.00 192.00 195.09 +10.79 24 4 104 +4
30MAR27 690.00 P 0.00 0.00 0.00 206.40 +13.15 27 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 214.98 +12.35 26 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 225.71 +13.57 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 235.44 +13.69 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 245.25 +13.82 29 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 255.10 +13.91 29 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 264.84 +13.87 29 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 274.88 +14.06 30 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 284.80 +14.10 31 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 294.74 +14.11 31 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 304.68 +14.13 32 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 314.60 +14.15 32 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 324.59 +14.20 33 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 334.55 +14.21 34 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 345.69 +15.40 37 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 354.48 +14.19 35 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 364.44 +14.20 35 0 1 0
TOTAL PUT 47,659 782,649 +15,207
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$ 110.60
29APR26 67.50 C 0.00 0.00 0.00 43.17 -3.61 62 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 40.67 -3.62 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.17 -3.62 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.68 -3.61 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.18 -3.62 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.60 -3.70 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.13 -3.67 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.62 -3.68 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.19 -3.80 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 20.78 -3.43 49 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.23 -3.59 38 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 15.78 -3.56 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 13.39 -3.49 37 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 11.10 -3.37 37 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 8.95 -3.19 37 0 15 0
29APR26 105.00 C 8.28 8.28 8.28 7.00 -2.93 37 5 38 -5
29APR26 107.50 C 0.00 0.00 0.00 5.41 -2.49 39 0 175 0
29APR26 110.00 C 0.00 0.00 0.00 3.91 -2.14 38 0 145 0
29APR26 112.50 C 2.92 3.05 2.56 2.64 -1.76 37 66 170 +21
29APR26 115.00 C 1.90 2.01 1.90 1.78 -1.38 37 52 419 +22
29APR26 117.50 C 1.35 1.44 1.24 1.15 -1.04 37 26 142 -20
29APR26 120.00 C 0.00 0.00 0.00 0.72 -0.74 37 0 161 0
29APR26 122.50 C 0.00 0.00 0.00 0.43 -0.51 37 0 137 0
29APR26 125.00 C 0.21 0.21 0.21 0.25 -0.33 37 1 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.14 -0.20 37 0 160 0
29APR26 130.00 C 0.08 0.08 0.08 0.08 -0.12 38 10 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 -0.07 38 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 2,721 0
29APR26 140.00 C 0.10 0.10 0.10 0.01 -0.01 40 1 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.73 -3.64 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.27 -3.53 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.68 -3.62 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.28 -3.71 28 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.89 -3.42 34 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.51 -3.50 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.19 -3.43 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.99 -3.30 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.91 -3.15 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.99 -2.96 34 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 8.41 -2.57 35 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.85 -2.33 35 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 5.45 -2.02 35 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 4.23 -1.80 34 0 3 0
28MAY26 115.00 C 0.00 0.00 0.00 3.23 -1.56 34 0 112 0
28MAY26 117.50 C 2.28 2.28 2.28 2.45 -1.34 34 1 75 0
28MAY26 120.00 C 0.00 0.00 0.00 1.85 -1.10 34 0 686 0
28MAY26 122.50 C 0.00 0.00 0.00 1.39 -0.88 34 0 82 0
28MAY26 125.00 C 0.00 0.00 0.00 1.02 -0.69 34 0 241 0
28MAY26 127.50 C 0.00 0.00 0.00 0.74 -0.53 34 0 593 0
28MAY26 130.00 C 0.00 0.00 0.00 0.52 -0.43 34 0 95 0
28MAY26 132.50 C 0.00 0.00 0.00 0.37 -0.33 34 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.26 -0.24 34 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.19 -0.16 34 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.13 -0.14 35 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.09 -0.10 35 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.06 -0.07 35 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.05 35 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.22 -3.62 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.73 -3.61 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.23 -3.62 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.74 -3.61 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.17 -3.69 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.68 -3.68 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.26 -3.61 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.77 -3.61 33 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.27 -3.62 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.77 -3.65 23 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.45 -3.54 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.08 -3.39 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 18.80 -3.38 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 16.64 -3.25 33 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 14.59 -3.11 33 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.69 -2.93 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.95 -2.74 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.39 -2.51 33 0 16 0
29JUN26 107.50 C 8.49 8.81 8.49 8.08 -2.19 34 61 90 +45
29JUN26 110.00 C 7.40 7.40 7.40 6.75 -1.90 33 10 73 0
29JUN26 112.50 C 0.00 0.00 0.00 5.59 -1.72 33 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 4.60 -1.54 33 0 120 0
29JUN26 117.50 C 3.52 3.52 3.52 3.77 -1.34 33 21 111 +6
29JUN26 120.00 C 0.00 0.00 0.00 3.06 -1.16 33 0 93 0
29JUN26 122.50 C 2.83 2.83 2.83 2.46 -1.04 33 15 141 -15
29JUN26 125.00 C 2.29 2.32 2.28 1.98 -0.88 33 60 178 +45
29JUN26 127.50 C 1.83 1.86 1.83 1.57 -0.74 33 30 75 +30
29JUN26 130.00 C 0.00 0.00 0.00 1.26 -0.62 33 0 54 0
29JUN26 132.50 C 0.00 0.00 0.00 1.02 -0.48 33 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.79 -0.44 33 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.62 -0.36 33 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.47 -0.29 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.37 -0.23 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.29 -0.17 34 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 -0.14 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.16 -0.12 33 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 30.82 -3.57 34 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.47 -3.42 36 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.05 -3.37 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.82 -3.19 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.43 -3.22 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.30 -3.18 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.28 -3.13 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.40 -2.95 33 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.67 -2.79 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.05 -2.63 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.55 -2.44 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 9.43 -2.06 34 0 0 0
30JUL26 110.00 C 8.78 8.88 8.78 8.14 -1.88 34 20 15 +15
30JUL26 112.50 C 7.58 7.58 7.58 6.97 -1.73 33 15 15 +15
30JUL26 115.00 C 6.51 6.51 6.51 5.95 -1.69 33 15 9 +3
30JUL26 117.50 C 0.00 0.00 0.00 5.06 -1.40 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.30 -1.26 33 0 0 0
30JUL26 122.50 C 3.49 3.49 3.49 3.61 -1.13 33 1 16 +1
30JUL26 125.00 C 0.00 0.00 0.00 3.02 -1.02 33 0 15 0
30JUL26 127.50 C 2.89 2.89 2.84 2.50 -0.94 33 30 44 +30
30JUL26 130.00 C 2.41 2.41 2.41 2.07 -0.82 33 15 60 +15
30JUL26 132.50 C 0.00 0.00 0.00 1.77 -0.69 33 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.46 -0.64 33 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.21 - 33 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 48.22 -3.62 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.73 -3.61 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.23 -3.62 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.99 -3.37 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.58 -3.30 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.89 -3.53 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.58 -3.42 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.32 -3.07 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.11 -2.95 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.97 -2.99 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.81 -3.07 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.90 -2.87 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.90 -2.79 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.09 -2.90 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.44 -2.73 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.84 -2.65 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.38 -2.46 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 12.98 -2.39 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.46 -2.45 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.21 -2.04 33 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 9.16 -1.87 33 0 20 0
29SEP26 115.00 C 8.93 8.93 8.93 8.15 -1.81 33 15 130 +15
29SEP26 117.50 C 0.00 0.00 0.00 7.30 -1.62 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.45 -1.56 34 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.76 -1.40 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 5.08 -1.29 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.49 -1.20 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.97 -1.04 34 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.53 -0.94 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.07 -0.90 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.67 -0.81 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.34 -0.74 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.05 -0.65 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.78 -0.60 34 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.55 -0.53 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.39 -0.42 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.39 -3.54 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.99 -3.37 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.68 -3.20 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.48 -3.13 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.35 -3.06 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.26 -3.00 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.19 -2.97 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.22 -2.90 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.31 -2.83 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.47 -2.75 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.69 -2.68 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.17 -2.41 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.54 -2.08 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.10 -2.52 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.67 -2.46 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.37 -2.32 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.88 -2.44 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.67 -1.95 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.55 -1.86 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.51 -1.85 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.62 -1.72 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.79 -1.57 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 7.95 -1.57 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.28 -1.41 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.61 -1.31 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.96 -1.29 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.58 -1.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.02 -1.10 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.50 -1.04 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.04 -0.97 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.64 -0.87 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.26 -0.83 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.95 -0.78 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.68 -0.70 33 0 18 0
30MAR27 80.00 C 0.00 0.00 0.00 33.75 -2.95 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.82 -2.90 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.95 -2.83 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.13 -2.78 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.38 -2.70 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.72 -2.62 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.09 -2.56 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.54 -2.48 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.95 -2.46 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 18.73 -2.26 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.51 -2.06 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.19 -2.30 33 0 0 0
30MAR27 110.00 C 16.14 16.14 16.14 15.00 -1.92 33 1 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.88 -1.93 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.66 -2.01 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 11.88 -1.72 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.96 -1.63 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.07 -1.65 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.30 -1.54 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.62 -1.40 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.97 -1.31 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.60 -1.03 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.00 -1.22 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.34 -1.29 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.94 -1.08 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.46 -1.00 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.98 -0.98 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.59 -0.89 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.19 -0.88 33 0 2 0
TOTAL CALL 471 14,649 +223
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 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 51 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 106 0
29APR26 92.50 P 0.26 0.26 0.26 0.04 +0.03 39 1 200 0
29APR26 95.00 P 0.33 0.33 0.33 0.09 +0.06 38 2 277 +2
29APR26 97.50 P 0.00 0.00 0.00 0.19 +0.12 37 0 127 0
29APR26 100.00 P 0.00 0.00 0.00 0.41 +0.26 38 0 156 0
29APR26 102.50 P 1.00 1.04 1.00 0.77 +0.45 38 6 91 +6
29APR26 105.00 P 1.38 1.38 1.38 1.33 +0.71 38 15 148 +15
29APR26 107.50 P 2.03 2.03 2.03 2.15 +1.05 38 15 385 0
29APR26 110.00 P 2.99 2.99 2.88 3.11 +1.29 37 8 234 +8
29APR26 112.50 P 0.00 0.00 0.00 4.37 +1.59 36 0 204 0
29APR26 115.00 P 5.28 5.28 5.28 5.95 +1.91 35 15 148 +15
29APR26 117.50 P 0.00 0.00 0.00 7.99 +2.45 37 0 93 0
29APR26 120.00 P 10.50 10.50 10.50 10.04 +2.86 37 40 45 -32
29APR26 122.50 P 0.00 0.00 0.00 12.26 +3.11 38 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 14.58 +3.30 38 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 16.97 +3.42 37 0 104 0
29APR26 130.00 P 0.00 0.00 0.00 19.42 +3.51 37 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 22.25 +3.91 57 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.63 +3.82 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 27.05 +3.36 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.54 +3.35 61 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 32.05 +3.39 66 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 34.54 +3.35 69 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 37.04 +3.35 72 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 39.64 +3.45 81 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.15 +0.07 34 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.28 +0.14 35 0 15 0
28MAY26 92.50 P 0.90 0.90 0.90 0.48 +0.22 35 10 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.77 +0.33 35 0 72 0
28MAY26 97.50 P 1.60 1.60 1.60 1.18 +0.48 35 3 58 +3
28MAY26 100.00 P 0.00 0.00 0.00 1.73 +0.65 35 0 103 0
28MAY26 102.50 P 2.75 2.75 2.67 2.45 +0.86 35 6 45 +6
28MAY26 105.00 P 3.19 3.48 2.97 3.36 +1.11 35 6 60 0
28MAY26 107.50 P 0.00 0.00 0.00 4.38 +1.30 35 0 31 0
28MAY26 110.00 P 0.00 0.00 0.00 5.50 +1.40 34 0 16 0
28MAY26 112.50 P 6.75 6.75 6.75 6.90 +1.62 34 15 78 +7
28MAY26 115.00 P 8.24 8.24 8.24 8.47 +1.81 33 15 50 +11
28MAY26 117.50 P 0.00 0.00 0.00 10.36 +2.16 34 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 12.28 +2.56 34 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.31 +2.76 34 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 16.45 +2.95 34 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 18.67 +3.10 34 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 20.96 +3.21 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.33 +2.98 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.97 +3.35 40 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.42 +3.43 42 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.88 +3.47 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.32 +3.47 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.79 +3.49 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.27 +3.60 49 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.66 +3.33 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 +0.07 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.30 +0.12 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.48 +0.19 33 0 69 0
29JUN26 90.00 P 1.20 1.20 1.11 0.72 +0.27 33 6 111 +6
29JUN26 92.50 P 0.00 0.00 0.00 1.09 +0.41 34 0 107 0
29JUN26 95.00 P 1.78 1.78 1.78 1.54 +0.52 34 15 33 +15
29JUN26 97.50 P 2.25 2.27 2.25 2.10 +0.66 34 45 62 +45
29JUN26 100.00 P 2.89 3.17 2.82 2.79 +0.84 34 75 149 +31
29JUN26 102.50 P 3.91 3.91 3.91 3.63 +1.02 34 15 52 0
29JUN26 105.00 P 0.00 0.00 0.00 4.64 +1.22 34 0 64 0
29JUN26 107.50 P 0.00 0.00 0.00 5.67 +1.31 33 0 27 0
29JUN26 110.00 P 7.15 7.15 7.15 6.85 +1.43 33 40 60 +39
29JUN26 112.50 P 0.00 0.00 0.00 8.21 +1.65 33 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 9.73 +1.74 33 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 11.54 +2.08 33 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 13.33 +2.42 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 15.26 +2.58 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 17.28 +2.75 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 19.36 +2.89 33 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.55 +3.01 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 23.92 +3.26 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 26.25 +3.19 35 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.42 +2.93 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.00 +3.19 37 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.42 +3.26 37 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.79 +3.23 37 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 38.33 +3.36 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.80 +3.39 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.28 +0.10 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.43 +0.15 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.63 +0.20 33 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.89 +0.27 33 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 1.25 +0.37 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.74 +0.52 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 2.29 +0.60 34 0 15 0
30JUL26 97.50 P 3.09 3.09 3.09 2.96 +0.76 34 15 15 +15
30JUL26 100.00 P 0.00 0.00 0.00 3.77 +0.90 34 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 4.69 +1.06 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.73 +1.25 34 0 0 0
30JUL26 107.50 P 6.21 6.21 6.21 6.81 +1.29 33 1 1 +1
30JUL26 110.00 P 0.00 0.00 0.00 8.01 +1.40 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 9.34 +1.49 33 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 10.83 +1.66 33 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 12.55 +1.96 33 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 14.32 +2.24 33 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 16.15 +2.39 33 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.09 +2.55 33 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 20.10 +2.68 33 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 22.10 +2.73 33 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 24.26 +2.84 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.67 +2.85 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 28.74 - 32 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.04 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.09 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 +0.12 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.64 +0.18 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.88 +0.23 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 1.19 +0.30 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.58 +0.42 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 2.04 +0.46 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.56 +0.54 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 3.22 +0.68 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.91 +0.75 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.77 +0.93 35 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 5.68 +1.01 35 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 6.73 +1.20 35 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.85 +1.28 35 0 74 0
29SEP26 107.50 P 8.70 8.76 8.70 9.11 +1.48 35 2 34 +2
29SEP26 110.00 P 0.00 0.00 0.00 10.43 +1.56 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 11.90 +1.77 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 13.40 +1.84 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.97 +1.94 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.25 +1.62 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 18.04 +2.22 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.84 +2.33 34 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 22.39 +3.08 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.34 +2.66 37 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.18 +2.59 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.40 +2.79 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.47 +2.74 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.62 +2.71 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.83 +2.90 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.07 +3.03 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.36 +3.02 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.51 +2.81 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.40 +0.11 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.55 +0.13 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.75 +0.17 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.00 +0.23 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.28 +0.26 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.71 +0.41 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.13 +0.41 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.66 +0.53 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 3.23 +0.57 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.92 +0.72 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.64 +0.76 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.51 +0.94 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.39 +0.96 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.45 +1.15 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.52 +1.21 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.73 +1.36 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 11.00 +1.49 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 12.34 +1.56 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 13.74 +1.69 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 15.21 +1.71 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.74 +1.77 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 18.34 +1.84 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.15 +2.06 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.96 +2.19 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.78 +2.22 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.65 +2.38 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.58 +2.31 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.57 +2.40 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.51 +2.38 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.68 +2.55 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.79 +2.61 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.95 +2.68 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.15 +2.74 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.37 +2.80 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.58 +0.46 34 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.11 +0.52 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.73 +0.61 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.42 +0.71 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.15 +0.75 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.03 +0.93 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.91 +0.94 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.93 +1.09 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 9.00 +1.19 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 10.10 +1.22 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 11.36 +1.40 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.61 +1.43 34 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 13.88 +1.43 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.24 +1.50 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.68 +1.48 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.21 +1.68 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.71 +1.69 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.40 +1.82 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.32 +1.81 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.09 +2.15 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.91 +2.12 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.75 +2.38 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.68 +2.25 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.63 +2.30 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.65 +2.38 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.76 +2.51 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.87 +2.59 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.91 +2.82 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.07 +2.38 34 0 0 0
TOTAL PUT 371 8,053 +195
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.96
29APR26 18.00 C 0.00 0.00 0.00 7.98 -0.27 62 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.47 -0.21 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.98 -0.20 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.48 -0.20 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.98 -0.21 0 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 2.98 -0.21 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.00 -0.20 21 0 461 0
29APR26 25.00 C 0.98 0.98 0.98 1.10 -0.23 21 2 823 0
29APR26 26.00 C 0.45 0.50 0.36 0.44 -0.13 20 202 2,306 +176
29APR26 27.00 C 0.09 0.10 0.09 0.12 -0.06 21 242 3,898 -204
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 1,221 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.98 -0.27 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.48 -0.20 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.98 -0.27 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.48 -0.20 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.98 -0.20 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.98 -0.21 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.98 -0.21 0 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.99 -0.21 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.04 -0.21 20 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.27 -0.20 21 0 1,068 0
28MAY26 26.00 C 0.66 0.68 0.64 0.67 -0.16 20 107 932 +69
28MAY26 27.00 C 0.00 0.00 0.00 0.31 -0.11 20 40 1,154 -40
28MAY26 28.00 C 0.11 0.11 0.11 0.12 -0.06 20 39 1,308 -4
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 21 40 137 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 21 20 100 -20
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 37.00 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 8.98 -0.20 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 -0.20 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.98 -0.27 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.48 -0.20 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.98 -0.27 32 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.48 -0.20 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.98 -0.27 24 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.98 -0.28 0 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.99 -0.20 21 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.03 -0.20 21 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.18 -0.18 21 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.48 -0.15 21 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.96 -0.13 21 0 613 0
29JUN26 27.00 C 0.00 0.00 0.00 0.54 -0.09 20 0 1,344 0
29JUN26 28.00 C 0.28 0.28 0.25 0.30 -0.06 20 18 929 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 228 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 912 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.98 -0.27 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.48 -0.20 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.98 -0.27 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.48 -0.28 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.98 -0.30 23 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.98 -0.35 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.02 -0.20 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.12 -0.20 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.34 -0.19 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.68 -0.17 21 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.16 -0.16 21 0 51 0
30JUL26 27.00 C 0.00 0.00 0.00 0.73 -0.13 20 0 151 0
30JUL26 28.00 C 0.00 0.00 0.00 0.45 -0.09 20 0 91 0
30JUL26 29.00 C 0.00 0.00 0.00 0.27 -0.06 21 0 45 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 -0.05 20 0 6 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.02 -0.30 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.55 -0.30 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.07 -0.30 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.60 -0.29 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.19 -0.20 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.22 -0.21 26 0 9 0
29SEP26 22.00 C 4.25 4.28 4.25 4.32 -0.07 24 3 403 -1
29SEP26 23.00 C 0.00 0.00 0.00 3.48 -0.08 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.73 -0.09 22 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.02 -0.16 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.50 -0.17 21 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.07 -0.13 21 0 197 0
29SEP26 28.00 C 0.00 0.00 0.00 0.74 -0.09 21 0 343 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 -0.08 20 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.04 21 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.08 -0.31 22 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.59 -0.26 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.12 -0.25 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.65 -0.24 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.19 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.34 -0.24 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.49 -0.18 21 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.73 -0.16 21 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.05 -0.14 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.45 -0.13 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 -0.11 20 0 48 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.08 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 -0.08 20 0 65 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 -0.06 21 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.04 21 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.04 21 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 -0.02 21 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.20 -0.20 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.73 -0.20 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.27 -0.20 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.82 -0.19 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.38 -0.19 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.53 -0.18 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.74 -0.17 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.01 -0.16 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.35 -0.15 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.77 -0.13 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 -0.11 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.76 -0.10 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 -0.10 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 -0.08 20 0 29 0
30MAR27 30.00 C 0.00 0.00 0.00 0.87 -0.06 20 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.06 20 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
TOTAL CALL 713 23,755 -9
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,060 0
29APR26 23.00 P 0.03 0.03 0.03 0.01 0.00 26 4 1,460 -4
29APR26 24.00 P 0.08 0.09 0.07 0.03 0.00 21 22 4,345 -8
29APR26 25.00 P 0.22 0.22 0.20 0.18 +0.04 22 184 1,493 +142
29APR26 26.00 P 0.63 0.63 0.57 0.61 +0.11 22 66 1,527 +28
29APR26 27.00 P 0.00 0.00 0.00 1.32 +0.15 21 0 458 0
29APR26 28.00 P 0.00 0.00 0.00 2.25 +0.20 22 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.23 +0.20 17 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.23 +0.21 26 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.23 +0.21 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.23 +0.21 46 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.20 +0.18 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.19 +0.17 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.22 +0.21 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 0.01 0.01 0.01 0.01 0.00 34 180 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 20 448 -20
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 20 68 -20
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 20 282 -20
28MAY26 23.00 P 0.12 0.12 0.12 0.04 -0.01 20 30 470 -10
28MAY26 24.00 P 0.22 0.26 0.22 0.15 +0.01 20 160 706 +123
28MAY26 25.00 P 0.49 0.49 0.45 0.40 +0.02 20 18 528 +7
28MAY26 26.00 P 0.90 0.90 0.83 0.83 +0.07 20 117 640 +113
28MAY26 27.00 P 0.00 0.00 0.00 1.50 +0.10 20 0 724 0
28MAY26 28.00 P 0.00 0.00 0.00 2.33 +0.15 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.26 +0.18 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.23 +0.19 18 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.23 +0.21 22 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.23 +0.21 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.23 +0.21 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.22 +0.21 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 28 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 334 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 21 0 543 0
29JUN26 23.00 P 0.23 0.23 0.23 0.14 +0.02 21 22 1,625 +22
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 1,308 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 +0.06 21 0 580 0
29JUN26 26.00 P 1.06 1.06 1.06 1.07 +0.10 20 1 326 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.71 +0.12 21 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.47 +0.15 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.33 +0.17 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.26 +0.19 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.24 +0.20 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.23 +0.21 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.23 +0.21 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.22 +0.21 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 0.00 21 0 183 0
30JUL26 22.00 P 0.20 0.20 0.20 0.10 0.00 21 8 38 +8
30JUL26 23.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 60 0
30JUL26 24.00 P 0.53 0.53 0.53 0.45 +0.02 21 8 16 +8
30JUL26 25.00 P 0.00 0.00 0.00 0.80 +0.04 21 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 1.24 +0.08 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.85 +0.09 21 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.58 +0.12 21 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.40 +0.14 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.30 +0.17 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.27 +0.20 22 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.23 +0.20 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.23 +0.21 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 21 0 36 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.02 21 0 294 0
29SEP26 24.00 P 0.00 0.00 0.00 0.68 +0.03 21 0 125 0
29SEP26 25.00 P 0.00 0.00 0.00 1.05 +0.06 21 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 +0.11 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.09 +0.15 21 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 +0.12 21 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 +0.13 21 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.40 +0.16 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.28 +0.15 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.26 +0.23 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.23 +0.19 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.23 +0.21 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.22 +0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.22 +0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.22 +0.21 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 21 0 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 95 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 +0.03 21 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 +0.03 21 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.04 21 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.06 21 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 +0.08 21 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.86 +0.10 22 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 +0.05 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.03 +0.13 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 +0.15 21 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.56 +0.16 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.58 +0.19 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 +0.19 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.27 +0.20 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.24 +0.20 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.22 +0.20 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.22 +0.20 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.22 +0.21 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 21 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.20 +0.01 21 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 +0.03 21 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 +0.05 21 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.13 +0.06 21 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 +0.07 21 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 +0.09 21 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 +0.11 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.19 +0.12 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.90 +0.13 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 +0.14 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.58 +0.19 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 +0.19 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.18 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.26 +0.20 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.23 +0.20 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.22 +0.20 20 0 0 0
TOTAL PUT 880 25,454 +370
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$ 397.20
29APR26 225.00 C 0.00 0.00 0.00 172.43 -4.20 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 167.44 -4.20 73 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 162.44 -4.20 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 157.45 -4.20 67 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 152.45 -4.21 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 147.46 -4.20 61 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 142.46 -4.21 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 137.47 -4.21 55 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 132.47 -4.22 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 127.48 -4.21 49 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 122.48 -4.22 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 117.49 -4.22 43 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 112.49 -4.23 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 107.50 -4.23 37 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 102.51 -4.23 43 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 97.51 -4.23 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 87.52 -4.25 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 77.53 -4.29 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 67.56 -3.87 31 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 57.63 -3.88 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 47.83 -3.89 31 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 38.34 -3.87 31 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 29.43 -3.79 31 0 64 0
29APR26 380.00 C 19.92 21.68 19.89 21.86 -3.18 33 41 198 +32
29APR26 390.00 C 13.98 13.98 13.40 14.98 -2.99 32 37 350 +7
29APR26 400.00 C 9.54 9.54 7.90 9.46 -2.75 31 17 611 0
29APR26 410.00 C 5.35 5.92 4.72 5.55 -2.15 31 83 637 +60
29APR26 420.00 C 4.48 4.48 2.86 3.24 -1.38 32 113 602 +52
29APR26 430.00 C 1.75 1.88 1.70 1.70 -1.02 32 83 788 +68
29APR26 440.00 C 1.10 1.10 1.08 0.82 -0.67 32 6 720 -5
29APR26 450.00 C 0.78 0.78 0.70 0.37 -0.38 32 18 822 0
29APR26 460.00 C 0.50 0.50 0.50 0.15 -0.21 32 6 583 0
29APR26 470.00 C 0.35 0.46 0.35 0.06 -0.10 32 97 1,981 +17
29APR26 480.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 531 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 132 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 431 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 38 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 41 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 43 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 46 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 103.18 -5.61 35 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 98.26 -5.67 36 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 88.49 -5.70 35 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 78.08 -6.57 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 69.52 -5.79 35 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 60.51 -3.62 35 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 51.95 -3.49 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 43.96 -3.31 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 36.63 -3.10 35 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 30.25 -2.65 36 0 72 0
28MAY26 390.00 C 22.90 22.90 22.90 24.47 -2.50 36 13 201 +13
28MAY26 400.00 C 17.80 17.80 17.80 19.22 -2.29 35 7 429 0
28MAY26 410.00 C 0.00 0.00 0.00 14.94 -1.97 35 0 549 0
28MAY26 420.00 C 10.90 10.90 10.90 11.49 -1.65 35 1 297 -1
28MAY26 430.00 C 7.80 7.80 7.80 8.77 -1.34 36 1 235 0
28MAY26 440.00 C 6.50 6.50 6.50 6.50 -1.26 36 16 375 0
28MAY26 450.00 C 4.90 4.90 4.90 4.88 -0.96 36 2 291 -2
28MAY26 460.00 C 3.92 3.92 3.68 3.52 -0.75 36 17 251 +15
28MAY26 470.00 C 2.95 2.95 2.87 2.50 -0.59 36 38 184 +30
28MAY26 480.00 C 2.30 2.30 2.30 1.75 -0.45 36 1 930 +1
28MAY26 490.00 C 1.80 1.80 1.80 1.21 -0.33 36 2 158 +2
28MAY26 500.00 C 1.05 1.10 1.05 0.80 -0.24 35 2 396 +1
28MAY26 510.00 C 1.28 1.28 1.28 0.54 -0.19 35 2 48 -2
28MAY26 520.00 C 0.00 0.00 0.00 0.36 -0.14 35 0 86 0
28MAY26 530.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 19 0
28MAY26 540.00 C 0.00 0.00 0.00 0.15 -0.07 35 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 22 0
28MAY26 560.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 3 0
28MAY26 570.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 173.32 -5.11 35 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 168.35 -5.13 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 163.38 -5.17 36 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 158.41 -5.22 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 153.44 -5.35 36 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 148.22 -5.49 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 142.47 -6.62 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 138.53 -5.49 33 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 133.69 -5.65 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 128.91 -5.39 40 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 124.02 -5.63 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 119.12 -5.51 38 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 113.61 -6.22 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 108.85 -6.19 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 104.13 -6.26 33 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 99.46 -6.20 34 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 90.08 -6.29 34 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 81.64 -5.65 37 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 72.52 -5.81 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 64.22 -3.42 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 56.38 -3.28 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 49.07 -3.12 35 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 42.34 -2.93 36 0 17 0
29JUN26 380.00 C 35.62 35.62 35.62 36.54 -2.39 36 12 103 0
29JUN26 390.00 C 0.00 0.00 0.00 30.84 -2.48 36 0 279 0
29JUN26 400.00 C 25.23 25.23 25.23 25.81 -2.27 36 1 620 0
29JUN26 410.00 C 0.00 0.00 0.00 21.46 -2.03 35 0 3,864 0
29JUN26 420.00 C 0.00 0.00 0.00 17.76 -1.78 36 0 873 0
29JUN26 430.00 C 0.00 0.00 0.00 14.66 -1.53 36 0 138 0
29JUN26 440.00 C 11.70 11.70 11.70 12.07 -1.31 36 2 1,188 0
29JUN26 450.00 C 0.00 0.00 0.00 9.82 -1.23 36 0 625 0
29JUN26 460.00 C 0.00 0.00 0.00 7.86 -1.06 36 0 1,087 0
29JUN26 470.00 C 0.00 0.00 0.00 6.25 -0.90 36 0 318 0
29JUN26 480.00 C 5.00 5.50 5.00 4.93 -0.75 36 5 276 0
29JUN26 490.00 C 0.00 0.00 0.00 3.75 -0.61 35 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 3.01 -0.41 36 0 1,735 0
29JUN26 510.00 C 0.00 0.00 0.00 2.26 -0.41 35 0 53 0
29JUN26 520.00 C 0.00 0.00 0.00 1.74 -0.33 35 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 1.37 -0.28 36 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.02 -0.21 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.77 -0.17 36 0 1,283 0
29JUN26 560.00 C 0.00 0.00 0.00 0.58 -0.13 36 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.44 -0.10 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.33 -0.08 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.24 -0.07 35 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.18 -0.05 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 54 0
29JUN26 630.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 106.26 -6.29 37 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 101.75 -6.23 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 92.93 -6.08 37 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 84.36 -5.73 37 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 76.09 -5.41 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 67.99 -5.33 36 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 60.63 -3.04 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 53.76 -2.87 36 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 47.39 -2.69 36 0 0 0
30JUL26 380.00 C 41.16 41.49 41.16 41.62 -2.42 36 30 30 +30
30JUL26 390.00 C 0.00 0.00 0.00 36.44 -2.28 36 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 31.46 -1.99 36 0 25 0
30JUL26 410.00 C 26.58 26.58 26.58 27.05 -1.81 36 15 5 -15
30JUL26 420.00 C 0.00 0.00 0.00 23.20 -1.60 36 0 0 0
30JUL26 430.00 C 19.52 19.52 19.52 19.52 -1.74 36 15 15 +15
30JUL26 440.00 C 16.67 16.67 16.67 16.67 -1.68 36 15 21 +15
30JUL26 450.00 C 0.00 0.00 0.00 14.55 -1.03 36 0 28 0
30JUL26 460.00 C 0.00 0.00 0.00 12.31 -1.05 36 0 31 0
30JUL26 470.00 C 0.00 0.00 0.00 10.31 -0.97 36 0 39 0
30JUL26 480.00 C 0.00 0.00 0.00 8.60 -0.84 36 0 1 0
30JUL26 490.00 C 0.00 0.00 0.00 7.14 -0.50 36 0 1 0
30JUL26 500.00 C 0.00 0.00 0.00 5.91 -0.63 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 174.65 -6.64 25 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 170.21 -6.20 38 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 165.17 -6.61 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 160.45 -6.60 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 155.78 -6.56 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 151.17 -6.48 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 146.48 -6.46 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 141.92 -6.34 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 137.46 -6.20 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 132.93 -6.18 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 128.47 -6.26 39 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 124.05 -6.21 39 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 119.67 -6.15 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 115.34 -6.06 39 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.01 -5.92 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.87 -5.66 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 98.64 -5.32 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 90.65 -5.07 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 83.00 -4.84 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 76.16 -3.92 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 68.26 -5.00 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 61.93 -2.72 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 56.00 -2.57 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 52.00 -0.91 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 45.86 -1.79 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 40.95 -2.40 37 0 149 0
29SEP26 410.00 C 0.00 0.00 0.00 36.48 -2.25 37 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 32.44 -1.97 37 0 34 0
29SEP26 430.00 C 0.00 0.00 0.00 28.83 -1.83 37 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 25.60 -1.67 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 22.72 -1.54 37 0 281 0
29SEP26 460.00 C 0.00 0.00 0.00 20.16 -1.53 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 17.89 -1.45 37 0 1,078 0
29SEP26 480.00 C 0.00 0.00 0.00 15.95 -1.09 37 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 14.00 -0.11 37 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 12.26 -0.13 37 0 82 0
29SEP26 510.00 C 0.00 0.00 0.00 10.73 -0.46 37 0 35 0
29SEP26 520.00 C 0.00 0.00 0.00 9.36 -0.72 37 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 8.16 -0.39 37 0 934 0
29SEP26 540.00 C 0.00 0.00 0.00 7.11 -0.34 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.18 -0.31 37 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 5.36 -0.28 37 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 4.51 -0.39 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.91 -0.34 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 3.48 -0.32 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 2.92 -0.27 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.52 -0.24 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.18 -0.20 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.88 -0.18 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 1.62 -0.15 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.39 -0.14 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.20 -0.12 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.03 -0.10 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.88 -0.10 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.76 -0.08 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.65 -0.07 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 178.57 -6.53 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 174.00 -6.46 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 169.46 -6.42 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 164.96 -6.39 42 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 160.48 -6.32 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 156.05 -6.28 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 151.65 -6.19 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 147.30 -5.96 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.00 -5.74 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.73 -5.54 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 134.55 -5.32 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 130.33 -5.20 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 126.24 -5.01 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 122.19 -4.86 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 118.27 -4.65 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 114.33 -4.53 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 106.64 -4.34 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.24 -4.17 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 92.31 -3.87 39 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.31 -3.98 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 78.71 -4.03 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 72.64 -3.90 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 66.79 -3.90 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 61.62 -1.67 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 56.10 -2.16 37 0 4 0
30DEC26 400.00 C 50.00 50.00 50.00 52.35 -2.37 37 10 22 +10
30DEC26 410.00 C 0.00 0.00 0.00 47.85 -2.25 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 43.70 -2.12 37 0 53 0
30DEC26 430.00 C 0.00 0.00 0.00 39.89 -1.88 37 0 51 0
30DEC26 440.00 C 35.90 35.90 35.90 36.39 -1.77 37 9 63 +9
30DEC26 450.00 C 31.70 31.70 31.70 33.19 -1.66 37 6 533 +6
30DEC26 460.00 C 0.00 0.00 0.00 30.26 -1.56 37 0 1,007 0
30DEC26 470.00 C 27.19 27.67 27.07 27.58 -1.47 37 90 583 +81
30DEC26 480.00 C 0.00 0.00 0.00 25.70 -0.93 37 0 111 0
30DEC26 490.00 C 22.30 22.30 22.30 23.36 -0.41 37 1 1 +1
30DEC26 500.00 C 0.00 0.00 0.00 21.22 -0.39 37 0 181 0
30DEC26 510.00 C 0.00 0.00 0.00 19.26 +0.19 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.47 -0.35 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 15.84 -0.32 37 0 0 0
30DEC26 540.00 C 14.06 14.06 14.06 14.34 -0.31 37 1 3 +1
30DEC26 550.00 C 0.00 0.00 0.00 12.98 -0.48 37 0 52 0
30DEC26 560.00 C 0.00 0.00 0.00 11.75 -0.26 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 10.62 -0.25 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 9.60 -0.23 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 8.67 -0.21 37 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 7.83 -0.20 37 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 7.07 -0.18 37 0 16 0
30DEC26 620.00 C 0.00 0.00 0.00 6.38 -0.17 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 5.59 -0.32 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.04 -0.29 37 0 0 0
30DEC26 650.00 C 5.20 5.20 5.20 4.54 -0.27 37 6 17 +6
30DEC26 660.00 C 0.00 0.00 0.00 4.09 -0.24 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.69 -0.22 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.32 -0.20 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.08 -0.19 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 2.69 -0.17 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 124.23 -4.18 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 120.66 -3.92 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 113.33 -3.82 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 106.28 -3.74 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 99.61 -3.58 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 92.94 -3.73 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 86.91 -3.55 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 80.86 -3.70 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 75.31 -3.64 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 69.99 -3.66 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.23 -3.41 37 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 61.31 -2.45 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 56.83 -2.24 37 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 52.49 -2.50 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 48.65 -2.44 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.06 -2.32 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 41.72 -2.16 37 0 6 0
30MAR27 460.00 C 0.00 0.00 0.00 38.39 -2.18 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 35.65 -2.14 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.68 -1.40 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 31.15 -1.39 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 28.79 -1.31 37 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 26.60 -1.23 37 0 2 0
TOTAL CALL 821 40,696 +447
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 374 0
29APR26 350.00 P 0.90 0.90 0.83 0.28 -0.02 32 35 529 +2
29APR26 360.00 P 1.60 1.76 1.60 0.79 0.00 32 37 437 +35
29APR26 370.00 P 2.93 3.14 2.62 1.91 +0.08 32 29 457 -10
29APR26 380.00 P 5.35 5.51 5.00 4.00 +0.30 32 25 748 +13
29APR26 390.00 P 8.20 9.10 7.70 7.38 +0.68 32 29 963 +15
29APR26 400.00 P 13.50 13.92 12.60 11.96 +1.17 32 53 1,192 -21
29APR26 410.00 P 19.85 20.92 18.94 18.17 +1.88 32 70 684 +5
29APR26 420.00 P 0.00 0.00 0.00 25.62 +2.39 31 0 315 0
29APR26 430.00 P 0.00 0.00 0.00 34.12 +2.83 32 0 262 0
29APR26 440.00 P 0.00 0.00 0.00 43.32 +3.24 31 0 805 0
29APR26 450.00 P 0.00 0.00 0.00 52.94 +3.54 31 0 412 0
29APR26 460.00 P 0.00 0.00 0.00 64.69 +5.59 53 0 500 -409
29APR26 470.00 P 0.00 0.00 0.00 72.80 +3.38 0 0 112 -15
29APR26 480.00 P 0.00 0.00 0.00 84.82 +5.82 65 0 44 0
29APR26 490.00 P 94.50 94.50 94.50 93.93 +4.93 63 1 247 0
29APR26 500.00 P 0.00 0.00 0.00 103.66 +4.66 65 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 113.65 +3.23 69 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 124.99 +5.99 86 0 0 0
29APR26 530.00 P 133.75 133.75 132.92 134.81 +5.81 89 12 30 0
29APR26 540.00 P 143.75 146.70 142.92 146.40 +4.34 106 17 15 0
29APR26 550.00 P 0.00 0.00 0.00 156.41 +7.41 111 0 15 0
29APR26 560.00 P 163.74 163.74 162.92 164.79 +5.79 102 12 23 0
29APR26 570.00 P 173.74 173.74 172.92 174.78 +5.78 106 12 15 0
29APR26 580.00 P 183.74 183.74 182.92 185.28 +6.28 115 12 25 0
29APR26 590.00 P 0.00 0.00 0.00 195.86 +6.86 123 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 205.43 +6.43 124 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 216.44 +7.44 136 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 226.40 +7.40 139 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 234.85 +5.85 129 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 245.28 +6.28 137 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 254.87 +5.87 136 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 264.84 +5.84 139 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 275.93 +6.93 153 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 284.87 +5.87 146 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 294.87 +5.87 149 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 305.85 +6.85 162 0 0 0
28MAY26 295.00 P 0.65 0.68 0.65 0.12 +0.02 35 5 57 +5
28MAY26 300.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 15 0
28MAY26 310.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 59 0
28MAY26 320.00 P 1.78 1.78 1.78 0.78 +0.11 36 1 93 0
28MAY26 330.00 P 2.65 2.65 2.55 1.41 +0.15 36 3 174 -1
28MAY26 340.00 P 3.63 3.63 3.39 2.39 +0.24 36 21 2,356 +16
28MAY26 350.00 P 4.80 5.12 4.80 3.82 +0.35 36 34 336 +32
28MAY26 360.00 P 6.81 7.30 6.77 5.89 +0.56 36 4 3,172 +4
28MAY26 370.00 P 9.18 9.18 9.18 8.64 +0.81 36 1 163 +1
28MAY26 380.00 P 12.80 13.00 12.80 12.11 +1.24 36 2 368 +2
28MAY26 390.00 P 17.00 17.58 17.00 16.14 +1.31 36 2 847 +2
28MAY26 400.00 P 22.71 22.71 22.71 21.00 +1.64 35 2 569 +2
28MAY26 410.00 P 0.00 0.00 0.00 26.62 +1.87 35 0 1,781 0
28MAY26 420.00 P 0.00 0.00 0.00 33.27 +1.26 35 0 321 0
28MAY26 430.00 P 0.00 0.00 0.00 40.45 +2.45 35 0 419 0
28MAY26 440.00 P 0.00 0.00 0.00 48.22 +2.68 35 0 172 0
28MAY26 450.00 P 0.00 0.00 0.00 56.53 +2.92 35 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 65.28 +3.15 35 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 75.54 +4.52 40 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 84.87 +5.04 41 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 94.50 +5.37 43 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 104.20 +4.87 44 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 113.76 +3.34 45 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 126.48 +7.47 60 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 135.82 +6.82 60 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 146.40 +4.34 65 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 156.81 +7.81 70 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 166.42 +7.42 71 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 176.39 +7.39 74 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 187.20 +8.20 79 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 197.21 +8.21 82 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 206.39 +7.39 81 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 217.19 +8.19 87 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 227.19 +8.19 89 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 237.21 +8.21 92 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 245.78 +6.78 87 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 256.43 +7.43 92 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 267.21 +8.21 98 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 276.42 +7.42 97 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 286.42 +7.42 99 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 296.40 +7.40 101 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 306.42 +7.42 103 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 317.19 +8.19 108 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 327.19 +8.19 110 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 336.42 +7.42 109 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 346.42 +7.42 111 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 357.20 +8.20 116 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 367.01 +8.01 117 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 377.18 +8.18 119 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 386.23 +7.23 116 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 397.18 +8.18 123 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 407.17 +8.17 125 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 417.17 +8.17 126 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 427.19 +8.19 128 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 437.16 +8.16 129 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 446.38 +7.38 127 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 456.39 +7.39 128 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 0.00 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 1 0
29JUN26 280.00 P 1.18 1.18 1.18 0.32 +0.04 36 1 1 +1
29JUN26 285.00 P 0.00 0.00 0.00 0.41 +0.03 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.57 +0.06 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.73 +0.06 36 0 0 0
29JUN26 300.00 P 2.00 2.10 2.00 0.98 +0.10 36 31 161 +31
29JUN26 310.00 P 0.00 0.00 0.00 1.59 +0.15 35 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 2.56 +0.31 36 0 45 0
29JUN26 330.00 P 5.39 5.39 5.08 3.84 +0.36 36 32 134 +22
29JUN26 340.00 P 6.50 6.50 6.50 5.53 +0.51 36 1 125 0
29JUN26 350.00 P 9.00 9.00 8.85 7.70 +0.64 36 5 529 +5
29JUN26 360.00 P 11.20 11.20 11.01 10.39 +0.72 36 2 576 0
29JUN26 370.00 P 13.95 13.95 13.95 13.76 +0.92 36 2 3,905 +2
29JUN26 380.00 P 18.05 18.05 18.05 17.57 +1.19 36 7 1,636 -7
29JUN26 390.00 P 0.00 0.00 0.00 21.83 +1.37 36 0 3,854 0
29JUN26 400.00 P 0.00 0.00 0.00 26.77 +1.66 35 0 6,211 0
29JUN26 410.00 P 0.00 0.00 0.00 32.39 +1.77 35 0 1,772 0
29JUN26 420.00 P 0.00 0.00 0.00 37.59 +0.98 34 0 1,437 0
29JUN26 430.00 P 0.00 0.00 0.00 45.56 +1.06 35 0 588 0
29JUN26 440.00 P 0.00 0.00 0.00 52.79 +2.47 36 0 491 0
29JUN26 450.00 P 0.00 0.00 0.00 60.56 +2.66 35 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 68.72 +2.92 35 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 79.47 +5.23 40 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 88.35 +5.47 41 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 96.43 +4.76 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 105.77 +5.06 40 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 115.11 +4.69 41 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 126.48 +7.09 47 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 135.82 +6.79 47 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 146.40 +4.34 51 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 156.81 +7.77 55 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 166.42 +7.42 56 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 176.39 +7.39 58 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 187.20 +8.20 62 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 197.21 +8.21 64 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 206.39 +7.39 64 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 217.19 +8.19 68 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 227.19 +8.19 70 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 237.21 +8.21 72 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 245.78 +6.78 69 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 256.43 +7.43 73 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 267.21 +8.21 77 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 276.42 +7.42 76 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 286.42 +7.42 78 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 296.40 +7.40 79 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 306.42 +7.42 81 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 317.19 +8.19 85 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 327.19 +8.19 86 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 336.42 +7.42 85 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 346.42 +7.42 87 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 357.20 +8.20 91 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 367.01 +8.01 92 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 377.18 +8.18 94 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 386.23 +7.23 92 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 397.18 +8.18 96 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 407.17 +8.17 98 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 417.17 +8.17 99 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 427.19 +8.19 100 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 437.16 +8.16 102 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 446.38 +7.38 100 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 456.39 +7.39 101 0 0 0
30JUL26 295.00 P 3.36 3.36 3.36 1.84 +0.20 36 1 6 +1
30JUL26 300.00 P 0.00 0.00 0.00 2.22 +0.20 36 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 3.27 +0.30 36 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 4.78 +0.44 36 0 1 0
30JUL26 330.00 P 7.90 7.90 7.90 6.55 +0.60 36 1 6 +1
30JUL26 340.00 P 10.25 10.25 10.25 8.70 +0.69 36 1 18 +1
30JUL26 350.00 P 0.00 0.00 0.00 11.39 +0.81 37 0 0 0
30JUL26 360.00 P 15.42 15.42 15.20 14.62 +1.06 37 4 19 +4
30JUL26 370.00 P 0.00 0.00 0.00 18.28 +1.31 37 0 36 0
30JUL26 380.00 P 0.00 0.00 0.00 22.18 +1.25 36 0 16 0
30JUL26 390.00 P 26.80 26.80 26.80 26.58 +1.41 36 15 45 +15
30JUL26 400.00 P 32.37 32.37 32.37 31.56 +1.70 36 1 250 +1
30JUL26 410.00 P 0.00 0.00 0.00 37.13 +1.81 36 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 43.11 +1.85 36 0 10 0
30JUL26 430.00 P 0.00 0.00 0.00 51.44 +3.63 38 0 6 0
30JUL26 440.00 P 0.00 0.00 0.00 57.09 +2.52 36 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 64.44 +2.70 36 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 72.25 +2.80 36 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 81.74 +4.44 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 90.18 +5.34 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 98.74 +5.41 39 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 107.62 +4.68 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.28 +0.03 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.58 +0.05 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.75 +0.08 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.92 +0.08 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 1.15 +0.13 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.41 +0.13 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.68 +0.14 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.06 +0.20 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.45 +0.20 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 2.88 +0.24 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.44 +0.30 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.99 +0.29 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.63 +0.38 37 0 52 0
29SEP26 300.00 P 0.00 0.00 0.00 5.56 +0.44 37 0 97 0
29SEP26 310.00 P 0.00 0.00 0.00 7.24 +0.54 37 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 9.36 +0.87 37 0 110 0
29SEP26 330.00 P 13.45 13.45 13.45 11.84 +0.81 37 2 116 +2
29SEP26 340.00 P 0.00 0.00 0.00 14.60 +0.82 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 17.99 +1.06 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 21.56 +1.16 37 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 25.47 +1.28 37 0 153 0
29SEP26 380.00 P 30.20 30.60 30.20 29.57 +1.47 37 4 607 +4
29SEP26 390.00 P 35.33 35.33 35.33 35.35 +2.72 38 2 960 +2
29SEP26 400.00 P 0.00 0.00 0.00 39.23 +1.68 36 0 3,356 0
29SEP26 410.00 P 0.00 0.00 0.00 44.71 +1.80 36 0 1,942 0
29SEP26 420.00 P 0.00 0.00 0.00 50.67 +2.01 36 0 1,682 0
29SEP26 430.00 P 0.00 0.00 0.00 57.09 +2.17 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 64.57 +3.00 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 71.67 +2.77 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 81.04 +5.89 39 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 86.89 +4.29 37 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 94.82 +4.47 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 102.95 +4.60 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 111.39 +4.83 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 119.94 +4.97 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 128.63 +5.10 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 137.65 +5.40 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 146.66 +4.51 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 156.81 +5.69 40 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 166.42 +6.18 40 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 176.39 +6.85 42 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 187.20 +7.06 45 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 197.21 +7.45 46 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 206.39 +6.95 46 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 217.19 +7.95 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 227.19 +8.09 50 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 237.21 +8.21 51 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 245.78 +6.78 50 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 256.43 +7.43 52 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 267.21 +8.21 55 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 276.42 +7.42 55 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 286.42 +7.42 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 296.40 +7.40 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 306.42 +7.42 58 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.13 +0.09 37 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 1.40 +0.14 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.67 +0.14 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.95 +0.15 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.35 +0.21 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.75 +0.21 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.16 +0.22 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.72 +0.32 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.29 +0.32 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.87 +0.33 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.58 +0.46 37 0 1 0
30DEC26 280.00 P 8.60 8.60 8.60 6.37 +0.46 37 1 7 +1
30DEC26 285.00 P 0.00 0.00 0.00 7.37 +0.67 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.21 +0.72 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 9.30 +0.90 37 0 11 0
30DEC26 300.00 P 0.00 0.00 0.00 10.39 +0.65 37 0 156 0
30DEC26 310.00 P 14.46 14.46 14.46 12.67 +1.11 37 1 3 +1
30DEC26 320.00 P 16.00 17.29 16.00 15.48 +1.29 37 40 58 +40
30DEC26 330.00 P 0.00 0.00 0.00 18.42 +0.99 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 21.95 +1.12 37 0 52 0
30DEC26 350.00 P 26.50 26.50 26.50 25.53 +1.16 37 6 275 +6
30DEC26 360.00 P 0.00 0.00 0.00 29.32 +1.31 37 0 183 0
30DEC26 370.00 P 34.00 34.00 34.00 34.18 +2.18 38 1 248 +1
30DEC26 380.00 P 0.00 0.00 0.00 38.64 +2.54 37 0 68 0
30DEC26 390.00 P 0.00 0.00 0.00 42.31 +1.53 36 0 113 0
30DEC26 400.00 P 48.20 48.46 48.20 47.40 +1.65 36 16 789 +16
30DEC26 410.00 P 0.00 0.00 0.00 52.87 +1.78 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 58.74 +1.90 36 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 64.96 +2.14 36 0 82 0
30DEC26 440.00 P 0.00 0.00 0.00 72.08 +2.82 36 0 305 0
30DEC26 450.00 P 0.00 0.00 0.00 78.96 +3.72 36 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 86.13 +2.95 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 93.49 +4.06 36 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 101.08 +3.14 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 109.09 +4.61 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 117.05 +4.74 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 125.13 +4.82 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 133.41 +4.92 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 141.91 +5.09 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 150.60 +5.29 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 159.36 +5.42 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 168.22 +5.52 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 177.23 +4.66 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 187.20 +5.67 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 197.21 +6.65 39 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 206.39 +6.60 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 217.19 +7.95 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 227.19 +6.71 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 237.21 +7.13 44 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 245.78 +6.03 42 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 256.43 +6.96 44 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 267.21 +7.97 47 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 276.42 +7.31 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 286.42 +7.41 47 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 296.40 +7.40 48 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 306.42 +7.42 49 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 13.08 +0.57 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 14.38 +0.75 37 0 14 0
30MAR27 310.00 P 0.00 0.00 0.00 17.24 +0.77 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 20.16 +0.82 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 23.74 +1.00 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 27.33 +1.01 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 30.52 +0.34 36 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 34.54 0.00 36 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 39.16 +1.85 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 43.69 +1.94 36 0 74 0
30MAR27 390.00 P 0.00 0.00 0.00 48.51 +2.18 36 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 53.70 +1.84 36 0 42 0
30MAR27 410.00 P 0.00 0.00 0.00 59.15 +1.99 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 68.20 +5.29 38 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 71.17 +2.43 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 78.57 +3.48 36 0 2 0
30MAR27 450.00 P 0.00 0.00 0.00 84.81 +3.01 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 91.84 +3.87 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 99.25 +4.25 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 106.72 +4.43 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 114.28 +4.57 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 121.97 +4.65 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 129.79 +4.74 36 0 0 0
TOTAL PUT 596 67,076 -172
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 0.92 -0.01 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.62 -0.01 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.17 -0.01 40 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.11 -0.02 40 0 5 0
29APR26 3.00 C 0.08 0.08 0.06 0.06 -0.02 37 275 936 +275
29APR26 3.10 C 0.03 0.03 0.03 0.04 -0.02 42 10 140 +10
29APR26 3.20 C 0.02 0.02 0.02 0.02 -0.02 41 10 16 +10
29APR26 3.30 C 0.02 0.02 0.02 0.01 -0.01 41 5 640 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 105 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.54 -0.02 39 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.45 -0.02 39 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
28MAY26 3.30 C 0.05 0.05 0.05 0.06 0.00 43 18 22 +18
28MAY26 3.40 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 28 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 43 0 17 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.94 0.00 49 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.57 -0.01 41 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.30 -0.01 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.01 43 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.01 44 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 0.00 44 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 0.00 44 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 0.04 -0.01 43 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 43 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 41 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,784 0
30JUL26 2.00 C 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 47 0 10 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 -0.02 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.81 -0.01 44 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 -0.01 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.02 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.02 47 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.02 48 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.02 48 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.02 48 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.02 48 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.01 49 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.01 49 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 50 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.97 -0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.90 -0.01 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.84 0.00 50 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 0.72 -0.01 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.01 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -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 52 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 52 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 0.39 -0.01 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.01 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 0.31 -0.01 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 0.00 53 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.01 52 0 42 0
30DEC26 4.00 C 0.23 0.23 0.23 0.23 0.00 53 1 46 +1
30DEC26 4.10 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.01 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 0.00 53 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 0.00 53 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 0.00 53 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 0.97 -0.04 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.01 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 -0.01 52 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.76 -0.01 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 0.67 -0.01 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.01 52 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 0.00 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 0.49 -0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.01 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 0.00 53 0 2 0
30MAR27 3.70 C 0.31 0.31 0.31 0.39 0.00 54 6 6 +6
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 0.00 53 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 0.00 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.01 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 -0.01 53 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 0.00 54 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 0.22 -0.01 54 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 0.00 54 0 28 0
TOTAL CALL 325 16,256 +320
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 145 0
29APR26 2.80 P 0.06 0.06 0.06 0.05 -0.01 41 230 501 +170
29APR26 2.90 P 0.11 0.11 0.10 0.09 -0.02 41 215 1,937 +143
29APR26 3.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 425 0
29APR26 3.10 P 0.24 0.24 0.24 0.22 -0.01 43 500 765 -120
29APR26 3.20 P 0.00 0.00 0.00 0.31 +0.01 49 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.40 0.00 52 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.50 +0.01 60 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.60 +0.01 68 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.70 0.00 75 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.80 +0.01 82 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.91 +0.02 98 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.00 +0.01 95 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.10 +0.01 101 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.21 +0.02 117 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.31 +0.02 124 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.41 +0.02 129 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.51 +0.02 135 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.61 +0.02 140 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.71 +0.02 145 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.81 +0.02 150 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.91 +0.02 155 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.01 +0.03 160 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 -0.01 46 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.09 -0.01 46 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.13 0.00 46 0 258 0
28MAY26 2.90 P 0.17 0.17 0.17 0.17 -0.01 45 500 610 +500
28MAY26 3.00 P 0.00 0.00 0.00 0.23 -0.01 46 0 485 0
28MAY26 3.10 P 0.00 0.00 0.00 0.29 -0.01 45 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.37 0.00 48 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.53 0.00 49 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.62 0.00 51 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.72 0.00 55 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.81 0.00 56 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.91 0.00 60 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.01 0.00 64 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.11 0.00 68 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.22 +0.01 77 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.32 +0.01 81 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.42 +0.02 84 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.52 +0.02 88 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.62 +0.02 91 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.72 +0.01 95 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.82 +0.02 98 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.92 +0.02 101 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.01 +0.01 98 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 48 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 0.00 47 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.01 46 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.01 46 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.24 0.00 48 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 0.00 48 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 -0.01 47 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.50 0.00 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.58 0.00 50 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.66 -0.01 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 0.00 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 0.00 53 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 0.00 54 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 0.00 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.12 -0.01 57 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.22 0.00 60 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.32 +0.01 63 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.42 0.00 66 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.53 0.00 72 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.63 0.00 75 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.73 0.00 78 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.83 0.00 80 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.92 -0.01 79 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 2.04 +0.01 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.14 +0.01 91 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.38 +0.01 93 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.63 +0.01 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.88 +0.02 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.12 +0.01 103 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.38 +0.02 112 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.62 +0.02 112 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.87 +0.02 116 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.11 +0.01 114 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.36 +0.01 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.61 +0.02 121 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.86 +0.02 124 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.11 +0.02 128 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 0.00 49 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.01 48 0 6 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.54 -0.02 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.62 -0.01 50 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.70 -0.01 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.96 -0.01 53 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.05 -0.01 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 -0.02 50 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 -0.01 50 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 -0.01 50 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 -0.01 51 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.01 51 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 -0.01 51 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 -0.01 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 -0.02 51 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 -0.01 52 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 -0.01 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 -0.01 52 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 -0.02 52 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 -0.02 53 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.94 -0.02 53 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 -0.01 54 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 -0.01 54 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 -0.01 55 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 -0.01 56 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.38 -0.01 57 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 -0.01 57 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 -0.01 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.66 -0.01 59 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.76 -0.01 61 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.85 -0.01 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.95 -0.01 63 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.05 -0.01 65 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.15 -0.01 67 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.40 -0.01 71 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.66 0.00 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.91 0.00 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.17 +0.01 86 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.43 +0.03 91 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 +0.02 92 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.93 +0.04 97 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.17 +0.03 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.40 +0.02 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.66 +0.03 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.90 +0.03 101 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.15 +0.03 104 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 0.21 -0.01 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.01 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 -0.01 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 -0.01 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.45 0.00 55 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.50 -0.01 54 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 -0.01 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 0.00 55 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 0.00 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 -0.01 55 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.83 -0.01 55 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 -0.01 56 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 0.00 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 0.00 57 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 0.00 57 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 0.00 57 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 0.00 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 -0.01 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 0.00 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 0.00 59 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 0.00 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 -0.02 58 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 0.00 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 0.00 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.01 0.00 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.11 0.00 63 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.21 0.00 56 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 0.00 56 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 0.00 56 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 0.00 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.38 0.00 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.43 0.00 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 0.00 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.54 0.00 56 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.59 -0.01 56 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 -0.01 56 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 0.00 56 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.78 -0.01 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 0.00 57 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.92 -0.01 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.99 0.00 57 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 0.00 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.14 0.00 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 0.00 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 +0.01 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.38 +0.01 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.46 +0.01 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.55 +0.01 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.63 +0.01 59 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.72 +0.02 60 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 0.00 57 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.89 +0.02 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.98 +0.02 61 0 0 0
TOTAL PUT 1,445 47,553 +693
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 14.61 -0.01 67 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.11 -0.01 57 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.61 -0.01 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.11 -0.01 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.61 -0.04 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.32 -0.19 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.16 -0.10 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 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 0.18 -0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.69 -0.05 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.81 -0.05 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.28 -0.04 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.06 -0.04 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.10 -0.03 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.34 -0.02 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.71 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.17 +0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.66 +0.01 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.16 +0.02 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.66 +0.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.16 +0.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.66 +0.02 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.16 +0.02 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.66 +0.02 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.16 +0.02 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$ 10.67
29JUN26 4.72 C 0.00 0.00 0.00 5.97 -0.15 111 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.87 -0.15 108 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.63 -0.15 101 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.39 -0.15 95 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.15 -0.15 89 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.91 -0.15 84 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.66 -0.15 78 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.42 -0.15 73 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.18 -0.15 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.94 -0.15 63 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.70 -0.16 59 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.46 -0.14 54 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.23 -0.13 56 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.99 -0.13 52 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.75 -0.14 47 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.51 -0.15 43 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.27 -0.12 43 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.01 -0.15 30 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.78 -0.16 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.56 -0.15 32 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.34 -0.14 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.14 -0.13 32 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.79 -0.10 32 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.92 -0.14 70 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.66 -0.15 61 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.42 -0.15 57 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.18 -0.15 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.94 -0.15 50 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.70 -0.16 46 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.47 -0.14 47 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.23 -0.15 43 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 3.00 -0.14 42 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.75 -0.15 37 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.52 -0.14 36 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.28 -0.15 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.07 -0.14 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.87 -0.07 34 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.69 -0.05 35 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.52 -0.04 34 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.10 -0.05 35 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.69 0.00 34 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.53 0.00 34 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.41 0.00 34 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 53 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 46 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 0.00 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.51 +0.08 32 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.77 +0.11 32 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.10 +0.14 32 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.46 +0.14 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.87 +0.15 32 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 36 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 0.02 +0.01 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.02 35 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.23 +0.05 34 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.29 +0.06 34 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.43 +0.06 34 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.51 +0.06 34 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.85 +0.10 35 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.11 +0.13 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.42 +0.11 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.75 +0.11 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.15 +0.15 36 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.67
29APR26 6.25 C 0.00 0.00 0.00 4.44 -0.14 122 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.19 -0.14 113 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.94 -0.14 105 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.69 -0.14 98 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.44 -0.14 90 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.19 -0.15 83 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.94 -0.15 76 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.69 -0.15 69 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.44 -0.14 62 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.20 -0.14 62 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.93 -0.15 36 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.68 -0.16 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.44 -0.16 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.20 -0.15 36 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.97 -0.15 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.77 -0.13 37 0 13 0
29APR26 10.50 C 0.40 0.40 0.40 0.42 -0.11 36 3 114 -3
29APR26 11.00 C 0.20 0.20 0.20 0.20 -0.05 37 24 93 -20
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.03 37 20 28 -10
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 3.69 -0.16 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.45 -0.14 68 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.20 -0.14 63 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.95 -0.15 58 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.70 -0.15 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.46 -0.15 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.21 -0.14 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.94 -0.16 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.70 -0.16 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.46 -0.16 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.24 -0.15 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 1.03 -0.14 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.84 -0.13 34 0 30 0
28MAY26 10.50 C 0.49 0.49 0.49 0.51 -0.10 33 15 17 +11
28MAY26 11.00 C 0.31 0.31 0.29 0.29 -0.06 33 23 22 +13
28MAY26 11.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 5.69 -0.14 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.44 -0.14 96 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.19 -0.14 90 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.94 -0.14 84 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.69 -0.14 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.44 -0.14 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.19 -0.14 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.94 -0.14 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.69 -0.16 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.45 -0.14 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.20 -0.14 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.95 -0.15 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.70 -0.15 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.46 -0.15 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.21 -0.14 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.94 -0.16 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.70 -0.16 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 -0.16 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.25 -0.15 31 0 534 0
29JUN26 9.75 C 1.06 1.06 1.06 1.03 -0.16 29 3 53 -1
29JUN26 10.00 C 0.00 0.00 0.00 0.88 -0.12 32 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.57 -0.11 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.36 -0.07 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.95 -0.15 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.70 -0.15 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.46 -0.15 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.21 -0.14 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.95 -0.16 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.71 -0.16 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.49 -0.15 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.28 -0.15 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.09 -0.14 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.91 -0.14 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.65 -0.08 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
30JUL26 11.50 C 0.34 0.34 0.34 0.30 -0.05 31 1 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 5.69 -0.15 80 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.44 -0.15 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.19 -0.15 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.94 -0.15 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.69 -0.14 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.44 -0.15 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.19 -0.15 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.94 -0.15 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.69 -0.16 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.45 -0.15 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.20 -0.15 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.95 -0.15 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.70 -0.15 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 -0.15 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.23 -0.14 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 -0.15 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 -0.09 33 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 -0.13 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.41 -0.08 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.25 -0.07 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.11 -0.10 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.84 -0.08 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.06 32 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 -0.06 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 - 32 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 4.94 -0.15 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.69 -0.15 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.44 -0.15 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.19 -0.15 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.94 -0.15 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.69 -0.16 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.45 -0.15 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.20 -0.15 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.95 -0.15 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 -0.15 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.48 -0.15 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 -0.12 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.06 -0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 -0.07 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 -0.13 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 -0.11 31 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.06 31 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 -0.05 31 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.83 -0.07 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.06 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.06 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.44 -0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 - 31 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 3.69 -0.16 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.45 -0.15 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.20 -0.16 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.97 -0.15 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.74 -0.16 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.52 -0.11 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.32 -0.10 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 -0.06 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.02 -0.06 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.87 -0.05 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.72 -0.06 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 -0.05 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 -0.10 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.09 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 -0.08 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 -0.07 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.06 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 - 31 0 0 -
TOTAL CALL 89 2,449 -10
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 79 0
29APR26 10.00 P 0.09 0.09 0.09 0.09 +0.03 37 11 64 +11
29APR26 10.50 P 0.23 0.23 0.23 0.24 +0.05 36 15 65 +15
29APR26 11.00 P 0.00 0.00 0.00 0.52 +0.09 37 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.90 +0.13 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.35 +0.15 37 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.83 +0.16 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.33 +0.14 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.83 +0.14 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.83 +0.14 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.83 - 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 0.00 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.03 34 0 60 0
28MAY26 9.50 P 0.17 0.17 0.15 0.17 +0.03 33 76 101 +56
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.04 33 0 53 0
28MAY26 10.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 51 0
28MAY26 10.50 P 0.00 0.00 0.00 0.60 +0.08 33 0 16 0
28MAY26 11.00 P 0.98 0.98 0.98 0.94 +0.10 34 2 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.33 +0.13 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.77 +0.14 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.25 +0.10 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.74 +0.11 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.23 +0.14 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.72 +0.11 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.22 +0.14 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.72 +0.12 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.21 - 41 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 46 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 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 8 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 32 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.02 31 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.25 +0.03 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
29JUN26 10.00 P 0.42 0.42 0.42 0.44 +0.05 31 2 36 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 +0.06 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.03 +0.09 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.11 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.82 +0.13 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.28 +0.12 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.75 +0.11 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.24 +0.12 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.73 +0.12 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.22 +0.11 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.72 +0.12 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.21 - 34 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 +0.03 30 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.41 +0.03 30 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 +0.05 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.11 +0.08 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.46 +0.06 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.87 +0.07 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.32 +0.08 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.79 +0.11 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.26 +0.09 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.74 +0.09 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.23 +0.09 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.72 +0.09 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.22 - 38 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 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 4 0
29SEP26 8.25 P 0.15 0.15 0.15 0.17 +0.02 33 8 10 +8
29SEP26 8.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 10 0
29SEP26 8.75 P 0.28 0.28 0.28 0.28 +0.03 33 10 15 +10
29SEP26 9.00 P 0.00 0.00 0.00 0.35 +0.04 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.04 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.06 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 +0.05 33 0 0 0
29SEP26 10.00 P 0.74 0.74 0.74 0.75 +0.07 33 2 2 +2
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.08 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.10 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 +0.06 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.08 +0.12 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.14 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 +0.14 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.40 +0.15 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.88 +0.15 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.35 +0.14 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.83 +0.12 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.31 - 44 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 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.03 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.05 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.05 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.06 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 +0.08 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 +0.10 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 +0.10 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.11 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 +0.12 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.02 +0.13 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.14 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.93 +0.15 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 +0.15 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.86 +0.12 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.34 - 40 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.02 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.04 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30MAR27 9.75 P 0.86 0.86 0.86 0.89 +0.05 31 2 2 +1
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.05 31 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 +0.07 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 +0.07 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.09 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 +0.10 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.69 +0.12 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.10 +0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 +0.13 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.98 +0.13 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.44 +0.14 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.90 +0.13 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 - 36 0 0 -
TOTAL PUT 128 2,773 +103
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$ 20.96
29APR26 16.50 C 0.00 0.00 0.00 4.48 -0.82 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.98 -0.82 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.48 -0.82 33 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.98 -0.82 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.50 -0.81 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.02 -0.80 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.58 -0.77 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.17 -0.73 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.56 -0.52 32 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.21 -0.33 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.06 -0.16 32 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.52 -0.82 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.03 -0.81 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.55 -0.81 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.08 -0.80 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.64 -0.77 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.22 -0.74 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.83 -0.70 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.48 -0.66 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.91 -0.49 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.53 -0.36 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.28 -0.27 31 0 53 0
28MAY26 24.00 C 0.00 0.00 0.00 0.13 -0.17 30 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 -0.10 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.05 32 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.04 -0.82 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.55 -0.82 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.06 -0.82 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.59 -0.80 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.12 -0.79 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.66 -0.78 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.23 -0.76 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.82 -0.73 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.43 -0.70 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.07 -0.67 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.73 -0.64 29 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.21 -0.51 30 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 0.81 -0.36 31 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.51 -0.31 30 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.23 30 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 -0.16 30 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.10 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.67 -0.79 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.22 -0.78 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.79 -0.76 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.38 -0.73 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.99 -0.71 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.62 -0.68 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.28 -0.65 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.97 -0.61 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.44 -0.52 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.02 -0.43 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.70 -0.34 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.47 -0.26 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.30 -0.20 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.19 -0.15 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.12 -0.10 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.07 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.68 -0.80 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.23 -0.78 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.79 -0.77 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.37 -0.75 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.96 -0.73 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.57 -0.71 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 -0.69 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.87 -0.65 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.55 -0.63 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.26 -0.59 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.75 -0.52 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.33 -0.45 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.99 -0.38 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.31 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.25 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 -0.20 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.15 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.11 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.09 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.07 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.98 -0.74 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.59 -0.73 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.22 -0.70 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.87 -0.69 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.54 -0.66 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.23 -0.64 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.94 -0.60 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.67 -0.58 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.18 -0.53 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.77 -0.47 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.41 -0.42 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.13 -0.35 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 -0.30 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 -0.26 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.55 -0.22 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 -0.17 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 -0.15 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.25 -0.13 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.10 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.07 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.05 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.23 -0.73 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.87 -0.71 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.53 -0.69 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.20 -0.66 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.88 -0.66 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.59 -0.62 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.31 -0.61 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.05 -0.58 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.57 -0.54 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.15 -0.50 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.80 -0.43 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.50 -0.39 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.23 -0.35 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.02 -0.30 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.84 -0.26 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.68 -0.23 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 -0.19 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.45 -0.18 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.37 -0.14 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.30 -0.12 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.24 -0.10 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.19 -0.09 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
TOTAL CALL 0 996 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 +0.05 32 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.20 +0.10 32 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.57 +0.25 31 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 1.23 +0.46 32 0 27 0
29APR26 23.00 P 0.00 0.00 0.00 2.08 +0.65 31 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 3.04 +0.76 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.04 +0.81 0 0 10 -10
29APR26 26.00 P 0.00 0.00 0.00 5.04 +0.82 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 6.04 +0.82 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.04 +0.82 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 8.04 +0.82 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.04 +0.82 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.04 +0.82 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.04 +0.82 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.04 +0.82 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.04 +0.82 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.04 +0.82 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.04 +0.82 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 +0.06 31 0 5 0
28MAY26 19.00 P 0.00 0.00 0.00 0.21 +0.08 31 0 13 0
28MAY26 19.50 P 0.00 0.00 0.00 0.32 +0.13 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.45 +0.16 30 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.90 +0.28 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 1.51 +0.40 31 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 2.26 +0.56 30 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.12 +0.66 30 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 4.06 +0.74 30 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 5.04 +0.79 0 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 6.04 +0.82 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.04 +0.82 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.04 +0.82 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.04 +0.82 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.04 +0.82 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.04 +0.82 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.04 +0.82 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.04 +0.82 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.04 +0.82 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.04 +0.82 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.07 30 0 0 0
29JUN26 18.50 P 0.23 0.23 0.23 0.26 +0.08 30 1 3 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.12 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.51 +0.16 30 0 30 0
29JUN26 20.00 P 0.65 0.65 0.65 0.68 +0.20 30 3 18 0
29JUN26 21.00 P 0.00 0.00 0.00 1.14 +0.28 30 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 1.75 +0.39 30 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.50 +0.57 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 3.25 +0.60 30 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 4.13 +0.68 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.07 +0.74 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.04 +0.78 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.04 +0.81 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.04 +0.82 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.04 +0.82 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.04 +0.82 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.04 +0.82 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.04 +0.82 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.04 +0.82 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.04 +0.82 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.04 +0.82 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.21 +0.07 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.29 +0.08 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.40 +0.11 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.53 +0.15 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.69 +0.18 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.88 +0.22 30 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 1.34 +0.30 30 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 1.93 +0.40 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.61 +0.49 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.38 +0.57 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.23 +0.65 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.13 +0.70 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.07 +0.74 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.04 +0.78 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.04 +0.81 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.04 +0.82 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.04 +0.82 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 +0.06 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.08 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.10 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.54 +0.12 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.15 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.85 +0.19 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.04 +0.22 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.25 +0.25 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.31 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 2.33 +0.39 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.00 +0.46 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.74 +0.53 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.53 +0.58 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.38 +0.64 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.26 +0.67 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.17 +0.71 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.11 +0.74 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.07 +0.77 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.04 +0.78 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.04 +0.81 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.04 +0.82 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.04 +0.82 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.04 +0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.04 +0.82 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.09 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.55 +0.11 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.13 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 +0.14 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 +0.18 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.18 +0.20 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.23 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 +0.25 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.11 +0.31 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.69 +0.37 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 +0.42 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.05 +0.49 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.81 +0.53 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.62 +0.58 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.46 +0.62 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.34 +0.66 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.25 +0.69 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.17 +0.72 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 +0.74 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 +0.76 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.05 +0.79 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.04 +0.81 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.04 +0.82 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.04 +0.82 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 +0.10 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.75 +0.12 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 +0.13 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 +0.16 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 +0.18 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.21 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.22 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.89 +0.26 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 +0.30 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.97 +0.35 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.61 +0.41 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.31 +0.46 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.04 +0.49 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.83 +0.55 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.65 +0.58 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.49 +0.61 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.38 +0.66 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.28 +0.68 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.20 +0.71 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.14 +0.73 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.09 +0.75 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.06 +0.77 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.04 +0.79 0 0 0 0
TOTAL PUT 4 560 -9
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$ 4.46
29APR26 3.60 C 0.00 0.00 0.00 0.88 -0.18 68 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.78 -0.18 60 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.68 -0.18 53 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.58 -0.18 47 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.47 -0.20 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.38 -0.19 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.29 -0.19 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.21 -0.17 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.13 -0.16 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.13 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.09 27 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.06 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.04 25 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.02 30 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 -0.18 42 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.19 38 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.70 -0.18 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 -0.19 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.51 -0.18 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.17 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.35 -0.16 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.28 -0.15 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 -0.15 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.16 -0.12 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.10 26 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 -0.08 26 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 -0.07 27 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.05 29 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.91 -0.20 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.19 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.19 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 -0.18 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.18 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.16 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.15 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 -0.14 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 -0.14 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.13 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.10 28 0 0 0
29JUN26 4.70 C 0.20 0.20 0.20 0.15 -0.09 29 10 26 +10
29JUN26 4.80 C 0.00 0.00 0.00 0.12 -0.07 29 0 0 0
29JUN26 4.90 C 0.11 0.11 0.11 0.10 -0.06 29 1 1 +1
29JUN26 5.00 C 0.06 0.06 0.06 0.07 -0.05 28 10 33 +3
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.03 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 -0.20 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 -0.19 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.75 -0.19 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 -0.18 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 -0.17 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 -0.17 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.16 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 -0.15 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 -0.15 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 -0.13 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 -0.11 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 -0.10 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 -0.09 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.07 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 -0.07 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 -0.04 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.95 -0.19 34 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.19 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.18 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.18 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.17 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.16 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.47 -0.16 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.41 -0.14 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.13 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.12 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.11 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.10 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.09 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.08 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.19 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.19 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.18 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.17 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.65 -0.16 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 -0.15 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.14 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 -0.14 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 -0.13 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 -0.12 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.11 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.10 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 -0.09 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.08 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.08 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.06 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.04 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 -0.19 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.18 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.14 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 -0.14 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 -0.13 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 -0.13 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 -0.14 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.53 -0.13 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.12 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 -0.12 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 -0.11 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.10 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 -0.10 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.08 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.07 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.05 29 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
TOTAL CALL 21 1,275 +14
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 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 4.20 P 0.02 0.02 0.02 0.02 +0.01 28 100 156 +100
29APR26 4.30 P 0.00 0.00 0.00 0.04 +0.03 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 +0.04 26 0 167 0
29APR26 4.50 P 0.09 0.09 0.09 0.13 +0.09 29 10 70 +10
29APR26 4.60 P 0.00 0.00 0.00 0.19 +0.12 28 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.26 +0.13 26 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 +0.16 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.45 +0.18 33 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.55 +0.20 38 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.80 +0.21 50 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.04 +0.20 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.29 +0.20 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.54 +0.20 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.79 +0.20 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.29 +0.20 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.79 +0.20 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.03 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.04 28 0 10 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 +0.05 26 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 +0.07 27 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 +0.08 27 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.26 +0.12 29 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 +0.11 26 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 +0.12 25 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.46 +0.15 24 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.55 +0.17 24 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.80 +0.19 32 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.04 +0.20 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.29 +0.20 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.54 +0.20 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.79 +0.20 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.29 +0.20 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.79 +0.20 0 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 0.02 +0.01 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.02 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.02 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 +0.04 29 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.05 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 +0.07 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 +0.08 29 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.25 +0.09 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.11 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.12 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.10 26 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 +0.14 26 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 +0.15 26 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 +0.18 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 +0.20 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 +0.20 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 +0.20 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.20 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 +0.20 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.79 +0.20 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 +0.20 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.20 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
30JUL26 4.10 P 0.09 0.09 0.09 0.12 +0.05 29 5 5 +5
30JUL26 4.20 P 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 +0.07 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.23 +0.07 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.08 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.33 +0.09 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.10 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 +0.11 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.12 25 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 +0.13 26 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 +0.16 25 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 +0.19 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 +0.19 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 +0.20 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 +0.20 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.29 +0.20 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.03 29 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.04 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.06 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.06 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.06 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.27 +0.08 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.09 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.09 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.10 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.11 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.12 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.13 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 +0.13 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.14 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.15 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.17 14 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.18 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.19 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 +0.20 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.20 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.19 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.19 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 +0.25 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.18 +0.26 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.43 +0.20 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.68 +0.20 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.05 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.06 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.07 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.07 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.08 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.09 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.10 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 +0.10 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.11 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.12 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.12 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.13 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.14 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.16 23 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.16 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.18 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.91 +0.18 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 +0.18 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.15 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.69 +0.20 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.94 +0.20 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 +0.05 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.06 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 +0.07 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.07 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.09 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.09 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.10 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 +0.11 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.12 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.11 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.12 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.13 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.15 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.21 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 +0.17 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.18 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 +0.19 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.46 +0.19 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 +0.19 29 0 0 0
TOTAL PUT 115 1,753 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 128.40
29APR26 80.00 C 0.00 0.00 0.00 48.48 -1.32 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 45.99 -1.31 69 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 43.49 -1.31 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 40.99 -1.32 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 38.49 -1.32 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 36.00 -1.31 52 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.50 -1.32 44 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.01 -1.32 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 28.53 -1.31 48 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 26.05 -1.24 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 23.60 -1.34 47 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 21.18 -1.28 47 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 18.82 -1.86 47 0 605 0
29APR26 112.50 C 0.00 0.00 0.00 16.52 -1.76 47 0 551 0
29APR26 115.00 C 12.80 12.80 12.80 14.33 -1.17 47 2 773 0
29APR26 117.50 C 11.00 11.00 11.00 12.26 -1.11 47 1 302 -1
29APR26 120.00 C 0.00 0.00 0.00 10.33 -1.04 47 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 8.58 -0.95 47 0 98 0
29APR26 125.00 C 0.00 0.00 0.00 6.88 -0.98 46 0 141 0
29APR26 127.50 C 0.00 0.00 0.00 5.69 -0.50 48 0 134 0
29APR26 130.00 C 4.50 4.50 4.19 4.52 -0.43 48 2 46 0
29APR26 132.50 C 0.00 0.00 0.00 3.56 -0.38 48 0 50 0
29APR26 135.00 C 0.00 0.00 0.00 2.71 -0.48 48 0 41 0
29APR26 137.50 C 2.24 2.24 2.24 2.04 -0.38 48 6 21 +4
29APR26 140.00 C 0.00 0.00 0.00 1.50 -0.31 48 0 28 0
29APR26 142.50 C 0.00 0.00 0.00 1.09 -0.24 48 0 16 0
29APR26 145.00 C 0.00 0.00 0.00 0.78 -0.18 48 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.54 -0.14 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.38 -0.10 48 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.26 -0.07 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 48.57 -1.31 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 46.07 -1.32 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.58 -1.31 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 41.09 -1.31 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.61 -1.31 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.13 -1.18 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.50 -1.49 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.23 -1.29 44 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 28.53 -1.31 0 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 26.09 -1.37 0 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 23.96 -1.45 40 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 21.92 -1.26 44 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 19.77 -1.11 44 0 35 0
28MAY26 112.50 C 0.00 0.00 0.00 17.70 -1.07 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 15.75 -1.01 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 13.94 -0.93 44 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 12.15 -0.94 43 0 99 0
28MAY26 122.50 C 0.00 0.00 0.00 10.66 -0.81 44 0 48 0
28MAY26 125.00 C 0.00 0.00 0.00 9.29 -0.37 44 0 108 0
28MAY26 127.50 C 0.00 0.00 0.00 8.11 -0.36 45 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 7.02 -0.30 45 0 60 0
28MAY26 132.50 C 0.00 0.00 0.00 5.99 -0.38 45 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 5.04 -0.45 45 0 36 0
28MAY26 137.50 C 0.00 0.00 0.00 4.25 -0.37 45 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 3.55 -0.30 45 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 2.94 -0.28 44 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 2.44 -0.20 44 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.99 -0.20 44 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 1.59 -0.19 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 1.28 -0.13 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.57 -1.31 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.08 -1.31 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.59 -1.31 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.09 -1.33 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.64 -1.34 42 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.13 -1.53 38 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.52 -1.50 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 31.23 -1.42 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.94 -1.50 39 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 26.61 -1.59 39 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.33 -1.54 38 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 22.81 -0.88 44 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 20.72 -1.03 43 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 18.83 -1.00 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 17.09 -0.93 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 15.43 -0.86 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 14.33 -0.83 45 0 143 0
29JUN26 122.50 C 0.00 0.00 0.00 12.40 -1.20 42 0 45 0
29JUN26 125.00 C 0.00 0.00 0.00 11.15 -0.39 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.12 -0.26 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 9.11 -0.26 44 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 8.08 -0.29 44 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 7.17 -0.30 44 0 15 0
29JUN26 137.50 C 0.00 0.00 0.00 6.28 -0.43 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.55 -0.37 43 0 15 0
29JUN26 142.50 C 0.00 0.00 0.00 4.83 -0.36 43 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 4.25 -0.28 43 0 0 0
29JUN26 147.50 C 3.60 3.60 3.60 3.69 -0.28 43 6 1 -5
29JUN26 150.00 C 0.00 0.00 0.00 3.12 -0.20 43 0 17 0
29JUN26 152.50 C 0.00 0.00 0.00 2.71 -0.20 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.43 -1.23 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.07 -1.17 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.95 -1.12 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.59 -1.33 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.37 -1.45 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.58 -1.39 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.91 -1.31 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.09 -0.94 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.42 -0.86 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 18.77 -0.84 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 17.30 -0.73 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 15.84 -0.73 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.53 -0.62 44 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 13.34 -0.35 44 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 12.28 -0.23 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 11.25 -0.22 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.28 -0.25 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 9.29 -0.39 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 8.48 -0.37 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 7.63 -0.36 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 6.92 -0.31 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 6.21 -0.31 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 5.59 -0.23 44 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 4.89 -0.22 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 4.36 -0.22 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.77 -1.32 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.40 -1.32 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.11 -1.31 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.85 -1.30 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.70 -1.27 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.58 -1.26 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.55 -1.24 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.59 -1.22 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.68 -1.18 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.79 -0.86 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.16 -0.70 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.01 -1.43 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.67 -1.28 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 23.28 -1.08 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.86 -0.85 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 20.44 -0.82 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 19.09 -0.90 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 17.87 -0.94 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.64 -0.42 44 0 85 0
29SEP26 127.50 C 0.00 0.00 0.00 15.55 -0.38 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.53 -0.38 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 13.58 -0.37 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 12.70 -0.35 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.87 -0.34 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 11.11 -0.32 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 10.25 -0.47 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.53 -0.50 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.85 -0.53 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.92 -0.86 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.29 -0.59 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.84 -1.29 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.79 -1.25 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.74 -1.26 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.75 -1.22 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.84 -1.23 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.94 -1.23 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.14 -1.18 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.40 -1.18 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.65 -1.18 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 33.03 -1.12 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 31.46 -1.13 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.89 -1.13 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 28.42 -1.05 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 27.04 -1.06 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.66 -1.06 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.30 -1.04 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.12 -0.97 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 21.99 -0.60 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 20.84 -0.72 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.83 -0.36 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.84 -0.45 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.90 -0.40 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.01 -0.34 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.17 -0.34 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.37 -0.39 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.55 -0.44 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.72 -0.50 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.90 -0.64 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.89 -0.66 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.25 -0.66 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.43 -1.23 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.48 -1.19 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.60 -1.20 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.73 -1.19 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.92 -1.15 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.21 -1.14 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.49 -1.15 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.81 -1.11 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.27 -1.08 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.73 -1.08 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.20 -1.08 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.77 -1.00 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.42 -1.00 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.07 -1.01 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.72 -1.01 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.50 -0.92 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.35 -0.91 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 25.19 -0.92 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.04 -0.92 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 23.31 -0.50 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.33 -0.33 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.20 -0.71 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 20.32 -0.69 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 19.48 -0.67 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 18.67 -0.66 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.90 -0.70 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.17 -0.52 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 16.40 -0.58 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 15.60 -0.74 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 14.89 -0.65 45 0 0 0
TOTAL CALL 17 5,926 -2
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 198 0
29APR26 107.50 P 0.00 0.00 0.00 0.17 +0.03 47 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.31 +0.07 47 0 582 0
29APR26 112.50 P 0.00 0.00 0.00 0.53 +0.11 48 0 697 0
29APR26 115.00 P 0.85 0.85 0.85 0.84 +0.17 48 28 793 -28
29APR26 117.50 P 1.43 1.57 1.43 1.24 +0.19 47 3 305 -1
29APR26 120.00 P 0.00 0.00 0.00 1.80 +0.24 47 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 2.55 +0.31 47 0 2 0
29APR26 125.00 P 4.30 4.30 3.50 3.50 +0.40 47 18 135 +16
29APR26 127.50 P 0.00 0.00 0.00 4.65 +0.50 48 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 5.99 +0.59 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 7.44 +0.59 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 9.12 +0.89 47 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 10.96 +0.96 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 12.94 +1.03 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 15.04 +1.09 47 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 17.24 +1.14 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 19.52 +1.18 47 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 21.87 +1.23 47 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 24.89 +1.88 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.13 +0.03 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.21 +0.05 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.32 +0.08 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.48 +0.11 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.71 +0.14 44 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.98 +0.16 44 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 1.36 +0.25 44 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 1.76 +0.23 44 0 49 0
28MAY26 112.50 P 2.46 2.46 2.46 2.25 +0.20 43 5 173 +5
28MAY26 115.00 P 0.00 0.00 0.00 2.89 +0.21 43 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 3.67 +0.27 43 0 95 0
28MAY26 120.00 P 0.00 0.00 0.00 4.54 +0.29 43 0 33 0
28MAY26 122.50 P 0.00 0.00 0.00 5.52 +0.25 43 0 6 0
28MAY26 125.00 P 0.00 0.00 0.00 6.68 +0.30 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 7.92 +0.29 42 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 9.43 +0.39 43 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 11.01 +0.47 43 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 12.75 +0.57 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 14.53 +0.99 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 16.37 +1.05 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 18.31 +1.07 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 20.34 +1.14 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 22.42 +1.14 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 25.20 +1.80 49 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 27.41 +1.23 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.16 +0.03 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.24 +0.05 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.35 +0.07 43 0 1,001 0
29JUN26 92.50 P 0.00 0.00 0.00 0.49 +0.08 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.68 +0.10 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.93 +0.15 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.21 +0.16 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.59 +0.21 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.04 +0.28 43 0 15 0
29JUN26 107.50 P 2.50 2.50 2.50 2.50 +0.23 42 1 515 0
29JUN26 110.00 P 0.00 0.00 0.00 3.09 +0.19 42 0 52 0
29JUN26 112.50 P 0.00 0.00 0.00 3.75 +0.17 42 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 4.55 +0.19 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 5.41 +0.19 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 6.40 +0.18 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 7.46 +0.19 42 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 8.66 +0.17 42 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 10.00 +0.25 42 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 11.50 +0.32 42 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 13.14 +0.49 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.76 +0.49 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.39 +0.92 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.18 +0.98 43 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.98 +0.98 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 21.93 +1.06 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 23.89 +1.07 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 26.61 +1.32 47 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 28.79 +1.43 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.09 +0.16 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.38 +0.17 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.77 +0.23 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.18 +0.25 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 2.70 +0.31 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.26 +0.35 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.93 +0.40 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 4.50 +0.17 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 5.32 +0.18 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 6.15 +0.14 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 7.16 +0.18 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 8.17 +0.12 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 9.32 +0.16 43 0 17 0
30JUL26 125.00 P 0.00 0.00 0.00 10.56 +0.13 43 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 12.00 +0.29 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 13.49 +0.33 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.00 +0.37 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 16.63 +0.44 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 18.33 +0.46 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.97 +0.99 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.31 +1.06 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.21 +1.00 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.17 +1.27 47 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.16 +1.31 47 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.22 +1.37 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.80 +0.03 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.01 +0.03 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.29 +0.04 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.59 +0.05 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.97 +0.07 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.38 +0.08 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 2.87 +0.11 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.40 +0.11 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 3.99 +0.16 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 4.69 +0.16 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 5.38 +0.16 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 6.22 +0.22 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 6.99 +0.16 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 7.93 +0.15 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 9.09 +0.14 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 10.07 +0.14 44 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 11.24 +0.21 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 12.49 +0.16 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 13.66 +0.09 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 15.07 +0.10 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.53 +0.10 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.07 +0.12 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.67 +0.12 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.33 +0.13 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 22.98 +0.70 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.76 +0.72 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.57 +0.74 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.85 +1.18 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.76 +1.21 47 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 32.68 +1.06 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.89 +0.04 45 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 2.30 +0.06 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.72 +0.06 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.20 +0.09 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.76 +0.09 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.32 +0.10 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 4.98 +0.13 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 5.70 +0.14 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 6.42 +0.14 45 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 7.05 +0.19 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.17 +0.20 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.06 +0.19 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.76 +0.26 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 10.82 +0.26 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.88 +0.21 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 13.02 +0.13 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 14.27 +0.14 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.58 +0.11 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.95 +0.12 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.38 +0.16 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.87 +0.13 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.41 +0.13 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.01 +0.14 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 24.66 +0.20 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.59 +0.99 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 28.59 +1.09 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 29.98 +0.88 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.89 +0.98 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.62 +0.77 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.43 +0.56 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.05 +0.08 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.55 +0.12 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.13 +0.13 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.70 +0.12 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.35 +0.17 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.90 +0.17 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.82 +0.17 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.59 +0.20 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.51 +0.24 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 9.42 +0.24 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.34 +0.24 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.37 +0.31 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.11 +0.31 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.18 +0.31 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.26 +0.26 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.52 +0.14 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.86 +0.21 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.14 +0.17 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.53 +0.19 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.01 +0.29 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.37 +0.16 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.09 +0.30 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.68 +0.35 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.29 +0.34 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.77 +0.30 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.48 +0.30 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.32 +0.61 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.02 +0.33 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.73 +0.63 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.53 +0.71 45 0 0 0
TOTAL PUT 55 9,379 -8
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$ 35.28
29APR26 22.00 C 0.00 0.00 0.00 13.33 -0.81 101 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.36 -0.79 103 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.36 -0.68 94 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.41 -0.75 96 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.31 -0.86 53 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.39 -0.56 74 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.37 -0.69 62 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.52 -0.68 71 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.43 -0.60 53 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.52 -0.74 52 0 128 0
29APR26 32.00 C 3.49 3.49 3.49 3.65 -0.58 50 10 283 -10
29APR26 33.00 C 0.00 0.00 0.00 2.85 -0.56 49 0 1,830 0
29APR26 34.00 C 0.00 0.00 0.00 2.12 -0.48 47 0 1,222 0
29APR26 35.00 C 1.70 1.71 1.49 1.53 -0.46 46 126 1,546 -2
29APR26 36.00 C 1.17 1.29 1.12 1.07 -0.39 46 70 1,515 -20
29APR26 37.00 C 0.80 0.90 0.73 0.74 -0.31 47 215 871 +69
29APR26 38.00 C 0.56 0.61 0.56 0.49 -0.22 47 104 885 +41
29APR26 39.00 C 0.40 0.40 0.31 0.33 -0.17 48 42 1,145 +12
29APR26 40.00 C 0.32 0.32 0.25 0.22 -0.11 49 14 1,698 -12
29APR26 41.00 C 0.18 0.18 0.15 0.15 -0.07 51 19 537 -15
29APR26 42.00 C 0.10 0.10 0.10 0.10 -0.04 52 15 420 +15
29APR26 43.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 8,423 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 297 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 0.00 55 0 1,981 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 56 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 226 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.58 -0.56 88 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.52 -0.63 76 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.62 -0.53 77 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.65 -0.51 72 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.69 -0.52 68 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.76 -0.46 64 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.70 -0.67 55 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.80 -0.63 53 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.87 -0.70 49 0 20 0
28MAY26 31.00 C 5.20 5.20 5.20 5.07 -0.54 48 1 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.33 -0.52 47 0 175 0
28MAY26 33.00 C 0.00 0.00 0.00 3.66 -0.49 47 0 776 0
28MAY26 34.00 C 0.00 0.00 0.00 3.04 -0.44 47 0 693 0
28MAY26 35.00 C 2.46 2.46 2.46 2.50 -0.44 46 8 798 +8
28MAY26 36.00 C 2.27 2.27 2.09 2.05 -0.37 47 25 449 -10
28MAY26 37.00 C 1.85 1.85 1.85 1.65 -0.36 46 20 348 0
28MAY26 38.00 C 1.44 1.44 1.44 1.33 -0.32 47 15 547 +8
28MAY26 39.00 C 1.21 1.21 1.21 1.07 -0.28 47 25 406 0
28MAY26 40.00 C 0.86 0.86 0.86 0.85 -0.23 47 4 1,882 0
28MAY26 41.00 C 0.00 0.00 0.00 0.67 -0.18 47 0 336 0
28MAY26 42.00 C 0.00 0.00 0.00 0.52 -0.15 47 0 988 0
28MAY26 43.00 C 0.00 0.00 0.00 0.40 -0.12 47 0 370 0
28MAY26 44.00 C 0.38 0.38 0.38 0.31 -0.10 48 4 137 +4
28MAY26 45.00 C 0.00 0.00 0.00 0.23 -0.08 47 0 204 0
28MAY26 46.00 C 0.26 0.26 0.26 0.18 -0.06 48 6 154 -6
28MAY26 47.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 187 0
28MAY26 49.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 18.01 -0.74 86 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.52 -0.72 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.03 -0.72 81 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.54 -0.73 79 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.06 -0.72 78 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.57 -0.72 75 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.60 -0.72 72 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.64 -0.68 68 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.68 -0.66 65 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.74 -0.73 62 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.81 -0.71 60 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.91 -0.70 58 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 9.01 -0.70 56 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 8.15 -0.68 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.33 -0.67 53 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.55 -0.61 52 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.68 -0.70 48 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.00 -0.64 48 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.37 -0.51 48 0 960 0
29JUN26 34.00 C 3.96 3.96 3.96 3.80 -0.43 47 20 921 -20
29JUN26 35.00 C 3.37 3.37 3.37 3.26 -0.44 47 10 288 +10
29JUN26 36.00 C 2.85 3.07 2.85 2.80 -0.41 47 44 375 +16
29JUN26 37.00 C 2.45 2.65 2.45 2.41 -0.37 47 44 662 +22
29JUN26 38.00 C 2.10 2.18 2.10 2.06 -0.34 47 37 846 0
29JUN26 39.00 C 0.00 0.00 0.00 1.76 -0.31 47 0 730 0
29JUN26 40.00 C 0.00 0.00 0.00 1.49 -0.29 47 0 2,512 0
29JUN26 41.00 C 0.00 0.00 0.00 1.27 -0.23 47 0 443 0
29JUN26 42.00 C 1.16 1.19 1.16 1.07 -0.19 47 8 92 0
29JUN26 43.00 C 0.00 0.00 0.00 0.89 -0.16 47 0 120 0
29JUN26 44.00 C 0.00 0.00 0.00 0.74 -0.14 47 0 545 0
29JUN26 45.00 C 0.76 0.76 0.76 0.61 -0.12 47 20 846 -19
29JUN26 46.00 C 0.64 0.64 0.59 0.51 -0.09 47 17 974 -7
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.07 47 0 196 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.05 47 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.03 47 0 200 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 247 0
30JUL26 22.00 C 0.00 0.00 0.00 13.80 -0.66 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.87 -0.64 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.95 -0.72 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.06 -0.71 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.19 -0.64 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.30 -0.73 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.58 -0.62 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.72 -0.69 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.97 -0.68 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.28 -0.47 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.63 -0.45 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.99 -0.60 48 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 4.46 -0.44 48 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 3.94 -0.43 48 0 38 0
30JUL26 36.00 C 0.00 0.00 0.00 3.49 -0.40 48 0 15 0
30JUL26 37.00 C 3.29 3.29 3.29 3.09 -0.37 48 15 15 0
30JUL26 38.00 C 0.00 0.00 0.00 2.72 -0.35 48 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 2.40 -0.32 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.13 -0.28 48 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 1.87 -0.27 48 0 45 0
30JUL26 42.00 C 1.74 1.74 1.64 1.64 -0.23 49 27 48 +27
30JUL26 43.00 C 1.44 1.44 1.44 1.45 -0.18 49 25 55 +25
30JUL26 44.00 C 1.23 1.23 1.23 1.26 -0.16 49 45 47 +45
30JUL26 45.00 C 0.00 0.00 0.00 1.10 -0.13 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.12 -0.77 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.21 -0.72 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.32 -0.81 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.47 -0.76 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.65 -0.82 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.88 -0.81 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 -0.79 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.47 -0.75 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.83 -0.71 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.24 -0.59 51 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 -0.55 51 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.09 -0.52 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 5.57 -0.43 50 0 751 0
29SEP26 35.00 C 5.37 5.37 5.33 5.10 -0.41 50 36 659 +33
29SEP26 36.00 C 0.00 0.00 0.00 4.64 -0.41 50 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.19 50 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 3.77 -0.35 49 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 3.54 -0.31 50 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 -0.30 49 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 2.80 -0.30 48 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.48 -0.28 48 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.18 -0.28 47 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 -0.27 46 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.66 -0.25 46 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.43 -0.25 45 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.28 44 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.02 -0.22 43 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 0.86 -0.21 43 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.73 -0.19 42 0 1,724 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 -0.17 41 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 14.80 -0.59 58 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.98 -0.58 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.17 -0.60 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.40 -0.67 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.67 -0.66 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.96 -0.64 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.29 -0.62 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.62 -0.42 52 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 9.01 -0.58 52 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.42 -0.59 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.87 -0.44 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.35 -0.42 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.80 -0.63 50 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.36 -0.42 50 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 5.93 -0.39 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.56 -0.35 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.19 -0.36 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.84 -0.31 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.32 -0.32 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.36 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.74 -0.29 49 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.57 -0.35 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.30 -0.35 49 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.04 -0.35 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 -0.33 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.52 -0.40 48 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 -0.32 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.14 -0.37 48 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.97 -0.35 48 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.59 -0.33 47 0 90 0
30MAR27 22.00 C 0.00 0.00 0.00 15.34 -0.47 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.50 -0.53 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.87 -0.41 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.15 -0.41 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.46 -0.41 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.80 -0.41 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.17 -0.41 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.57 -0.40 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.94 -0.46 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.39 -0.44 52 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.87 -0.43 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.38 -0.41 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.84 -0.43 51 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.42 -0.41 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.00 -0.42 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.65 -0.38 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.28 -0.37 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.94 -0.35 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.62 -0.11 51 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.31 -0.32 51 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.93 -0.33 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.69 -0.30 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.48 -0.21 51 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.28 -0.12 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.10 -0.04 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.93 +0.05 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.77 +0.12 52 0 0 0
30MAR27 49.00 C 3.50 3.50 3.50 3.62 +0.20 53 2 73 +2
TOTAL CALL 1,073 69,761 +216
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 0.00 59 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 337 0
29APR26 29.00 P 0.09 0.09 0.09 0.07 +0.02 55 1 503 +1
29APR26 30.00 P 0.12 0.14 0.12 0.12 +0.02 53 210 1,106 -24
29APR26 31.00 P 0.19 0.21 0.19 0.21 +0.04 52 50 1,307 -20
29APR26 32.00 P 0.31 0.37 0.31 0.33 +0.05 50 43 1,846 +20
29APR26 33.00 P 0.45 0.50 0.45 0.52 +0.07 48 88 1,309 +68
29APR26 34.00 P 0.78 0.83 0.78 0.81 +0.11 47 56 864 0
29APR26 35.00 P 1.13 1.19 1.05 1.19 +0.15 45 39 873 +28
29APR26 36.00 P 1.77 1.77 1.77 1.76 +0.26 46 20 3,624 +20
29APR26 37.00 P 2.45 2.45 2.45 2.41 +0.33 46 20 386 0
29APR26 38.00 P 0.00 0.00 0.00 3.20 +0.42 48 0 406 0
29APR26 39.00 P 0.00 0.00 0.00 4.15 +0.60 55 0 709 0
29APR26 40.00 P 0.00 0.00 0.00 4.91 +0.53 49 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.83 +0.56 50 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.82 +0.61 54 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.75 +0.61 51 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.72 +0.60 0 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 9.73 +0.62 54 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.72 +0.62 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.72 +0.62 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 12.72 +0.62 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.72 +0.62 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.72 +0.62 0 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 17.22 +0.62 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.72 +0.62 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.22 +0.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.72 +0.62 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 0.02 +0.01 53 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 114 0
28MAY26 27.00 P 0.21 0.21 0.21 0.15 +0.03 50 20 181 0
28MAY26 28.00 P 0.00 0.00 0.00 0.24 +0.05 50 0 384 0
28MAY26 29.00 P 0.42 0.42 0.42 0.36 +0.07 49 5 793 +5
28MAY26 30.00 P 0.57 0.57 0.57 0.52 +0.08 49 2 592 0
28MAY26 31.00 P 0.68 0.75 0.68 0.72 +0.09 48 205 538 +133
28MAY26 32.00 P 1.00 1.00 1.00 0.95 +0.09 47 20 693 +20
28MAY26 33.00 P 1.31 1.36 1.22 1.27 +0.12 47 63 1,018 +2
28MAY26 34.00 P 0.00 0.00 0.00 1.66 +0.17 47 0 757 0
28MAY26 35.00 P 2.05 2.13 2.05 2.12 +0.20 46 80 840 +35
28MAY26 36.00 P 2.54 2.54 2.50 2.68 +0.26 47 35 416 +20
28MAY26 37.00 P 0.00 0.00 0.00 3.27 +0.30 46 0 480 0
28MAY26 38.00 P 0.00 0.00 0.00 3.91 +0.29 46 0 482 0
28MAY26 39.00 P 0.00 0.00 0.00 4.67 +0.36 47 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.46 +0.42 47 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.28 +0.63 47 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.12 +0.67 47 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 8.00 +0.48 46 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.84 +0.47 42 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 9.86 +0.56 47 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.80 +0.57 46 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.78 +0.64 47 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.75 +0.59 47 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.74 +0.61 48 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.73 +0.61 49 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.22 +0.62 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.72 +0.62 0 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 22.22 +0.62 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.72 +0.62 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 52 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 53 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 0.00 52 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.01 52 0 97 0
29JUN26 25.00 P 0.25 0.25 0.25 0.22 +0.01 51 4 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.32 +0.02 51 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.44 +0.03 51 0 716 0
29JUN26 28.00 P 0.00 0.00 0.00 0.59 +0.03 50 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.77 +0.04 49 0 1,392 0
29JUN26 30.00 P 0.98 0.98 0.98 0.98 +0.07 49 10 3,149 +10
29JUN26 31.00 P 1.27 1.27 1.27 1.24 +0.09 48 8 1,031 +4
29JUN26 32.00 P 0.00 0.00 0.00 1.55 +0.11 48 0 1,303 0
29JUN26 33.00 P 1.95 1.95 1.94 1.91 +0.13 47 26 1,012 0
29JUN26 34.00 P 2.37 2.37 2.30 2.33 +0.15 47 42 1,200 -23
29JUN26 35.00 P 2.81 2.81 2.81 2.82 +0.19 47 20 386 +20
29JUN26 36.00 P 3.29 3.29 3.29 3.36 +0.22 47 20 166 0
29JUN26 37.00 P 0.00 0.00 0.00 3.99 +0.31 47 0 848 0
29JUN26 38.00 P 0.00 0.00 0.00 4.59 +0.28 46 0 730 0
29JUN26 39.00 P 0.00 0.00 0.00 5.30 +0.20 47 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 6.02 +0.50 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.75 +0.46 46 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.62 +0.57 47 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.45 +0.53 47 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.22 +0.47 45 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.18 +0.56 47 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.01 +0.57 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.92 +0.57 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.85 +0.46 44 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.79 +0.44 43 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.74 +0.62 41 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.25 +0.62 47 0 46 0
30JUL26 22.00 P 0.19 0.19 0.19 0.15 +0.02 52 6 6 +6
30JUL26 23.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.55 +0.04 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.72 +0.05 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.93 +0.06 50 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.15 +0.07 50 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.41 +0.08 49 0 15 0
30JUL26 31.00 P 0.00 0.00 0.00 1.70 +0.09 48 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 2.06 +0.11 48 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 2.46 +0.14 48 0 0 0
30JUL26 34.00 P 2.95 2.95 2.95 2.91 +0.16 48 1 106 +1
30JUL26 35.00 P 3.46 3.46 3.46 3.41 +0.20 48 15 60 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.93 +0.18 47 0 2 0
30JUL26 37.00 P 0.00 0.00 0.00 4.52 +0.20 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.16 +0.25 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.83 +0.26 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.54 +0.27 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.33 +0.33 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.10 +0.54 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.90 +0.57 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.72 +0.56 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.57 +0.57 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.14 44 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.16 45 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.18 45 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.18 46 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.18 46 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.16 47 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 1.36 -0.13 47 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.05 48 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.08 -0.01 49 0 646 0
29SEP26 31.00 P 0.00 0.00 0.00 2.49 +0.11 49 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.95 +0.14 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.32 +0.10 49 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 3.85 +0.17 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.36 +0.18 49 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 5.18 +0.41 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.57 +0.26 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.13 +0.21 49 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.79 +0.22 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.45 +0.28 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.19 +0.37 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.92 +0.43 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.69 +0.41 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.45 +0.40 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.26 +0.45 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.10 +0.47 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.93 +0.48 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.78 +0.53 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.67 +0.54 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.47 +0.48 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.78 +0.61 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 -0.07 50 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.05 50 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 0.00 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 +0.02 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 +0.06 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 +0.07 50 0 59 0
30DEC26 28.00 P 0.00 0.00 0.00 2.31 +0.08 50 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.65 +0.07 50 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 3.06 +0.14 50 0 142 0
30DEC26 31.00 P 0.00 0.00 0.00 3.43 +0.11 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.86 +0.12 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.34 +0.16 49 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.83 +0.17 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.36 +0.13 49 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 +0.27 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.52 +0.20 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.12 +0.20 48 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 7.77 +0.22 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.45 +0.25 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.20 +0.29 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.92 +0.40 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.66 +0.48 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.39 +0.41 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.14 +0.46 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.94 +0.43 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.74 +0.44 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.55 +0.45 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.38 +0.47 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.23 +0.49 49 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 18.35 +0.51 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.34 53 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 +0.32 53 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 +0.34 52 0 0 0
30MAR27 25.00 P 1.98 1.98 1.98 2.08 +0.31 52 4 19 +4
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.28 52 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.28 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.05 +0.22 51 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.40 +0.17 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.81 +0.18 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.22 +0.17 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.66 +0.16 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.11 +0.13 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.59 +0.11 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.20 +0.18 49 0 625 0
30MAR27 36.00 P 0.00 0.00 0.00 6.60 +0.13 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.39 +0.19 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.99 +0.23 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 +0.24 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.26 +0.19 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.99 +0.25 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.70 +0.35 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.43 +0.35 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.17 +0.36 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.93 +0.52 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.71 +0.42 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.50 +0.44 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.28 +0.46 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.10 +0.46 49 0 0 0
TOTAL PUT 1,113 62,565 +345
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.81
29APR26 3.90 C 0.000 0.000 0.000 1.912 +0.017 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.817 +0.022 77 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.714 +0.019 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.647 +0.047 104 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.525 +0.030 78 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.423 +0.028 70 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.326 +0.030 69 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.224 +0.028 61 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.125 +0.029 58 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.018 +0.022 43 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.943 +0.051 60 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 0.840 +0.044 53 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.568 +0.018 24 0 657 0
29APR26 5.50 C 0.000 0.000 0.000 0.340 +0.017 25 0 1,242 0
29APR26 5.75 C 0.116 0.138 0.116 0.154 +0.010 24 63 871 -30
29APR26 6.00 C 0.049 0.049 0.049 0.052 +0.005 24 40 207 -3
29APR26 6.25 C 0.000 0.000 0.000 0.012 +0.001 24 0 185 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.935 +0.039 83 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.835 +0.039 79 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.735 +0.039 74 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.647 +0.047 76 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.525 +0.028 59 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.432 +0.035 60 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.340 +0.043 60 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.242 +0.045 57 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.132 +0.035 48 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.038 +0.040 47 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.943 +0.045 45 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.840 +0.041 40 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.588 +0.030 30 0 427 0
28MAY26 5.50 C 0.351 0.361 0.351 0.355 +0.012 24 50 386 0
28MAY26 5.75 C 0.168 0.168 0.168 0.191 +0.007 24 30 133 -29
28MAY26 6.00 C 0.092 0.092 0.092 0.088 +0.004 24 1 368 +1
28MAY26 6.25 C 0.000 0.000 0.000 0.035 0.000 24 0 297 0
28MAY26 6.50 C 0.000 0.000 0.000 0.013 0.000 24 0 187 0
28MAY26 6.75 C 0.000 0.000 0.000 0.004 -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 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.034 +0.038 72 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.935 +0.039 69 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.835 +0.039 65 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.735 +0.039 61 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.647 +0.047 62 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.536 +0.039 55 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.432 +0.035 50 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.340 +0.043 50 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.242 +0.045 47 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.132 +0.035 40 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.038 +0.040 39 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.943 +0.044 38 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 0.840 +0.039 34 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.590 +0.025 26 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.386 +0.009 24 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.238 +0.004 24 0 441 0
29JUN26 6.00 C 0.115 0.144 0.115 0.137 0.000 24 65 283 -40
29JUN26 6.25 C 0.000 0.000 0.000 0.075 -0.001 24 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.038 -0.001 24 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.018 -0.001 24 0 45 0
29JUN26 7.00 C 0.000 0.000 0.000 0.009 0.000 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 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.835 +0.039 57 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.735 +0.039 54 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.647 +0.047 54 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.536 +0.039 48 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.432 +0.035 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.340 +0.043 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.242 +0.045 41 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.132 +0.034 35 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.038 +0.039 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.943 +0.041 33 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.840 +0.039 29 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.617 +0.031 27 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.426 +0.008 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.290 +0.004 25 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.189 +0.002 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.119 +0.001 24 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.071 -0.001 24 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.041 -0.001 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.023 0.000 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.012 -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 27 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 2.034 +0.038 51 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.935 +0.039 49 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.835 +0.039 46 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.735 +0.039 44 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.647 +0.047 44 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.536 +0.039 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.432 +0.035 36 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.340 +0.043 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.242 +0.044 33 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.132 +0.034 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.038 +0.033 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.953 +0.040 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.867 +0.052 27 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.664 +0.040 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.508 +0.018 25 0 279 0
29SEP26 5.75 C 0.000 0.000 0.000 0.381 +0.015 25 0 610 0
29SEP26 6.00 C 0.000 0.000 0.000 0.278 +0.006 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.197 +0.004 25 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.137 +0.002 25 0 351 0
29SEP26 6.75 C 0.000 0.000 0.000 0.093 +0.001 25 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.062 0.000 25 0 75 0
29SEP26 7.25 C 0.056 0.056 0.056 0.041 +0.001 25 40 90 +40
29SEP26 7.50 C 0.000 0.000 0.000 0.026 0.000 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.017 +0.001 25 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 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 1.935 +0.039 39 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.835 +0.039 37 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.735 +0.038 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.647 +0.047 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.536 +0.039 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.432 +0.035 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.340 +0.036 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.242 +0.028 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.155 +0.027 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.083 +0.049 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.005 +0.053 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.918 +0.035 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.748 +0.022 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.601 +0.012 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.478 +0.006 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.378 +0.005 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.295 +0.004 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.231 +0.004 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.180 +0.005 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.138 +0.001 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.104 0.000 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.078 +0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.057 0.000 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.041 0.000 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.030 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.011 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.935 +0.039 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.835 +0.038 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.735 +0.036 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.647 +0.047 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.536 +0.039 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.435 +0.031 24 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.345 +0.026 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.261 +0.027 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.191 +0.038 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.114 +0.032 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.040 +0.027 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.966 +0.018 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.802 +0.005 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.666 +0.003 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.548 +0.002 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.446 +0.001 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.358 -0.001 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.288 0.000 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.229 -0.002 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.183 0.000 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.148 0.000 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.117 0.000 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.091 -0.002 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.069 -0.002 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.053 -0.002 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.041 -0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.030 -0.002 24 0 0 0
TOTAL CALL 289 13,144 -61
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 52 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 71 0
29APR26 4.70 P 0.001 0.001 0.001 0.001 0.000 41 30 352 +30
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 765 0
29APR26 5.25 P 0.010 0.010 0.010 0.003 -0.001 25 20 746 -20
29APR26 5.50 P 0.040 0.040 0.026 0.023 -0.003 25 41 1,329 0
29APR26 5.75 P 0.091 0.091 0.091 0.089 -0.013 24 1 993 0
29APR26 6.00 P 0.000 0.000 0.000 0.232 -0.024 23 0 228 0
29APR26 6.25 P 0.478 0.478 0.478 0.451 -0.022 26 81 82 +81
29APR26 6.50 P 0.000 0.000 0.000 0.690 -0.032 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 0.944 -0.027 39 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.193 -0.035 46 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.440 -0.038 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.690 -0.031 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.945 -0.033 69 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.190 -0.038 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.440 -0.020 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.693 -0.035 84 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.940 -0.020 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 88 0
28MAY26 4.70 P 0.005 0.005 0.005 0.002 -0.001 24 1 159 +1
28MAY26 4.80 P 0.000 0.000 0.000 0.004 -0.002 24 0 163 0
28MAY26 4.90 P 0.000 0.000 0.000 0.008 -0.002 24 0 196 0
28MAY26 5.00 P 0.000 0.000 0.000 0.014 -0.002 24 0 303 0
28MAY26 5.25 P 0.059 0.059 0.055 0.046 -0.006 24 12 256 0
28MAY26 5.50 P 0.131 0.131 0.131 0.116 -0.013 24 36 264 +36
28MAY26 5.75 P 0.233 0.233 0.233 0.228 -0.019 23 19 182 0
28MAY26 6.00 P 0.399 0.399 0.399 0.397 -0.020 23 24 92 +8
28MAY26 6.25 P 0.000 0.000 0.000 0.594 -0.031 20 0 17 0
28MAY26 6.50 P 0.000 0.000 0.000 0.826 -0.041 0 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.058 -0.068 0 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.339 -0.003 33 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.591 -0.018 39 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.842 -0.027 44 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.064 -0.054 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.339 -0.026 51 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.590 -0.028 55 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.838 -0.017 58 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 3.063 -0.054 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 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 0.000 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 -0.002 24 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.010 -0.002 24 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.016 -0.003 24 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.025 -0.004 24 0 280 0
29JUN26 5.00 P 0.038 0.038 0.038 0.037 -0.004 24 50 474 +50
29JUN26 5.25 P 0.000 0.000 0.000 0.084 -0.010 24 0 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.161 -0.017 23 0 664 0
29JUN26 5.75 P 0.000 0.000 0.000 0.277 -0.020 23 0 387 0
29JUN26 6.00 P 0.485 0.485 0.439 0.440 -0.020 23 55 173 -25
29JUN26 6.25 P 0.000 0.000 0.000 0.624 -0.031 21 0 20 0
29JUN26 6.50 P 0.000 0.000 0.000 0.847 -0.038 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.090 -0.036 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.339 -0.020 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.591 -0.018 32 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.842 -0.027 36 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.068 -0.050 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.339 -0.026 41 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.590 -0.028 44 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.838 -0.017 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.065 -0.052 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.309 -0.037 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.565 -0.031 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.011 -0.002 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.016 -0.003 24 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.023 -0.004 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.033 -0.005 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.046 -0.006 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.061 -0.007 24 0 0 0
30JUL26 5.25 P 0.135 0.135 0.135 0.119 -0.010 24 1 23 0
30JUL26 5.50 P 0.000 0.000 0.000 0.204 -0.012 24 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.322 -0.017 23 0 18 0
30JUL26 6.00 P 0.523 0.523 0.523 0.478 -0.018 23 15 16 +15
30JUL26 6.25 P 0.000 0.000 0.000 0.654 -0.030 22 0 15 0
30JUL26 6.50 P 0.000 0.000 0.000 0.872 -0.033 23 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.095 -0.037 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.339 -0.028 24 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.591 -0.018 28 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.842 -0.027 31 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.069 -0.049 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.339 -0.026 36 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.590 -0.028 39 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.838 -0.017 41 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.072 -0.045 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 -0.001 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.005 -0.001 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 -0.001 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.011 -0.002 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.016 -0.001 25 0 52 0
29SEP26 4.40 P 0.030 0.030 0.030 0.023 -0.001 25 3 56 -1
29SEP26 4.50 P 0.039 0.039 0.039 0.031 -0.002 25 2 64 -2
29SEP26 4.60 P 0.000 0.000 0.000 0.041 -0.003 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.054 -0.004 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.069 -0.006 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.089 -0.004 25 0 878 0
29SEP26 5.00 P 0.000 0.000 0.000 0.108 -0.009 24 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.176 -0.012 24 0 225 0
29SEP26 5.50 P 0.000 0.000 0.000 0.272 -0.009 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.393 -0.020 24 0 190 0
29SEP26 6.00 P 0.000 0.000 0.000 0.545 -0.031 24 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.725 -0.038 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.921 -0.017 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.129 -0.046 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.349 -0.039 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.591 -0.026 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.842 -0.027 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.069 -0.049 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.339 -0.026 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.590 -0.028 33 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.838 -0.017 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.072 -0.045 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.321 -0.028 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.571 -0.025 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.015 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.020 -0.002 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.027 -0.002 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.035 -0.003 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.046 -0.002 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.058 -0.003 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.072 -0.004 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.089 -0.005 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.108 -0.002 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.131 -0.002 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.152 -0.010 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.180 -0.008 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.264 -0.012 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.373 -0.012 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.503 -0.021 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.655 -0.021 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.813 -0.035 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.007 -0.030 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.206 -0.035 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.414 -0.045 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.630 -0.040 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.858 -0.036 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.087 -0.040 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.339 -0.026 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.590 -0.028 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.838 -0.017 30 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.072 -0.045 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.321 -0.028 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.025 -0.003 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.032 -0.004 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.042 -0.004 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.052 -0.004 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.065 -0.006 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.080 -0.006 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.097 -0.008 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.117 -0.005 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.139 -0.005 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.164 -0.007 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.191 -0.007 25 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.221 -0.009 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.309 -0.012 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.418 -0.015 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.552 -0.013 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.703 -0.020 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.859 -0.031 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.045 -0.029 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.252 -0.022 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.443 -0.042 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.650 -0.056 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.870 -0.045 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.105 -0.036 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.339 -0.032 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.590 -0.028 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.838 -0.017 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.073 -0.044 0 0 0 0
TOTAL PUT 391 16,706 +173
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 1.848 +0.004 100 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.748 +0.004 94 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.663 +0.019 113 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.548 +0.007 82 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.448 +0.004 76 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.348 +0.007 70 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.248 +0.003 65 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.149 +0.007 61 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.049 +0.007 56 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.950 +0.005 52 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.850 +0.005 47 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.744 +0.004 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.652 +0.007 39 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.554 +0.013 35 0 5,890 0
29APR26 4.60 C 0.000 0.000 0.000 0.459 +0.015 33 0 5,046 0
29APR26 4.70 C 0.000 0.000 0.000 0.360 +0.009 27 0 21,981 0
29APR26 4.80 C 0.000 0.000 0.000 0.260 +0.004 21 0 5,170 0
29APR26 4.90 C 0.176 0.177 0.176 0.184 +0.007 22 105 4,903 -5
29APR26 5.00 C 0.097 0.116 0.097 0.116 +0.004 21 350 13,560 -300
29APR26 5.25 C 0.017 0.017 0.017 0.023 -0.001 21 50 10,194 +50
29APR26 5.50 C 0.000 0.000 0.000 0.003 0.000 22 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.749 +0.005 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.663 +0.019 62 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.550 +0.006 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.450 +0.005 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.351 +0.006 30 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.250 +0.004 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.150 +0.004 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.050 +0.004 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.952 +0.006 19 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.854 +0.006 23 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.765 +0.007 29 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.656 -0.010 20 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.572 -0.003 25 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.481 +0.013 24 0 13,888 0
28MAY26 4.70 C 0.375 0.376 0.375 0.383 -0.001 20 2 4,843 0
28MAY26 4.80 C 0.000 0.000 0.000 0.313 +0.017 22 0 2,902 0
28MAY26 4.90 C 0.000 0.000 0.000 0.238 +0.010 21 0 3,888 0
28MAY26 5.00 C 0.169 0.169 0.169 0.179 +0.009 21 56 4,541 -56
28MAY26 5.25 C 0.068 0.068 0.068 0.069 -0.001 20 66 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 0.006 -0.001 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 0.000 22 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.056 +0.005 43 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.957 +0.005 42 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.857 +0.004 38 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.758 +0.005 37 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.663 +0.009 42 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.559 +0.004 33 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.459 +0.004 29 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.359 +0.003 25 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.259 -0.014 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.157 -0.003 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.075 +0.012 32 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 0.980 +0.011 31 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.870 -0.012 23 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.791 +0.033 28 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.693 -0.004 25 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.593 -0.001 22 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.510 +0.012 22 0 7,322 0
29JUN26 4.70 C 0.000 0.000 0.000 0.427 +0.011 21 0 5,907 0
29JUN26 4.80 C 0.357 0.357 0.357 0.351 +0.013 21 1 3,422 -1
29JUN26 4.90 C 0.000 0.000 0.000 0.283 +0.008 20 0 28,616 0
29JUN26 5.00 C 0.221 0.222 0.210 0.220 +0.001 20 121 7,830 +9
29JUN26 5.25 C 0.114 0.114 0.114 0.112 -0.002 20 10 13,988 0
29JUN26 5.50 C 0.053 0.053 0.051 0.049 -0.004 20 60 3,951 0
29JUN26 5.75 C 0.023 0.023 0.023 0.019 -0.004 20 90 1,354 +90
29JUN26 6.00 C 0.000 0.000 0.000 0.007 -0.002 20 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.360 +0.004 26 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.261 -0.012 25 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.164 +0.004 26 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.075 +0.012 30 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.980 +0.011 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.875 -0.007 25 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.791 +0.016 26 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.693 -0.004 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.601 +0.007 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.516 +0.008 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.434 +0.007 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.358 +0.006 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.290 +0.010 20 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.231 +0.008 20 0 715 0
30JUL26 5.25 C 0.125 0.126 0.124 0.125 +0.002 20 10 1,382 +10
30JUL26 5.50 C 0.000 0.000 0.000 0.062 +0.001 20 0 1,490 0
30JUL26 5.75 C 0.000 0.000 0.000 0.028 +0.001 20 0 981 0
30JUL26 6.00 C 0.000 0.000 0.000 0.011 0.000 20 0 120 0
30JUL26 6.25 C 0.000 0.000 0.000 0.005 +0.001 21 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 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.058 +0.006 41 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.957 +0.005 36 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.858 +0.005 35 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.759 +0.005 34 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.663 +0.008 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.559 +0.003 28 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.464 +0.008 31 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.361 +0.004 26 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.264 -0.009 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.164 +0.004 24 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.075 +0.012 26 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.980 +0.011 26 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.879 -0.003 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.791 +0.011 23 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.694 -0.003 21 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.610 +0.016 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.525 -0.006 20 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.447 +0.020 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.376 -0.007 19 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.313 -0.004 19 0 5,250 0
29SEP26 5.00 C 0.273 0.273 0.273 0.259 -0.005 19 56 1,887 -26
29SEP26 5.25 C 0.000 0.000 0.000 0.153 +0.003 19 0 2,459 0
29SEP26 5.50 C 0.000 0.000 0.000 0.085 -0.005 19 0 2,363 0
29SEP26 5.75 C 0.000 0.000 0.000 0.045 -0.003 19 0 823 0
29SEP26 6.00 C 0.041 0.041 0.041 0.022 -0.003 18 30 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 -0.001 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.001 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 0.000 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 1.957 +0.005 32 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.858 +0.005 31 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.759 +0.005 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.663 +0.008 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.560 +0.004 26 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.464 +0.008 27 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.362 +0.004 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.264 -0.009 22 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.169 +0.005 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.075 +0.006 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.980 -0.005 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.892 -0.002 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.801 +0.004 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.719 -0.004 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.640 +0.005 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.558 -0.002 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.496 0.000 20 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.439 0.000 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.386 +0.001 20 0 85 0
30DEC26 5.00 C 0.337 0.337 0.337 0.340 +0.001 20 56 1,658 0
30DEC26 5.25 C 0.000 0.000 0.000 0.240 0.000 20 0 362 0
30DEC26 5.50 C 0.000 0.000 0.000 0.166 0.000 20 0 262 0
30DEC26 5.75 C 0.000 0.000 0.000 0.113 +0.001 20 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.074 0.000 20 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 +0.001 21 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 0.000 21 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.020 +0.001 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 0.000 21 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 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 22 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.759 +0.005 26 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.663 +0.008 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.561 +0.005 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.464 +0.007 23 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.363 +0.004 21 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.266 -0.007 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.171 +0.004 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.080 +0.006 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.988 +0.003 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.900 +0.004 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.817 +0.005 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.730 -0.008 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.665 -0.016 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.595 -0.003 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.535 -0.003 19 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.481 -0.003 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.429 -0.003 19 0 1,100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.384 -0.003 19 0 1,318 0
30MAR27 5.25 C 0.000 0.000 0.000 0.284 -0.002 19 0 1,372 0
30MAR27 5.50 C 0.000 0.000 0.000 0.205 -0.002 19 0 197 0
30MAR27 5.75 C 0.000 0.000 0.000 0.145 -0.002 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 -0.002 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.074 -0.001 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.050 -0.001 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.033 -0.001 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.021 -0.001 20 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.014 -0.001 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 20 0 0 0
TOTAL CALL 1,063 299,349 -229
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 58 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 1,710 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 20,581 0
29APR26 4.60 P 0.000 0.000 0.000 0.002 0.000 22 0 10,314 0
29APR26 4.70 P 0.013 0.016 0.013 0.005 -0.001 21 70 7,055 0
29APR26 4.80 P 0.028 0.028 0.023 0.015 -0.001 21 986 30,332 0
29APR26 4.90 P 0.040 0.050 0.040 0.034 -0.002 21 251 3,652 +5
29APR26 5.00 P 0.076 0.080 0.064 0.066 -0.006 20 883 6,041 +682
29APR26 5.25 P 0.000 0.000 0.000 0.222 -0.014 18 0 21 0
29APR26 5.50 P 0.000 0.000 0.000 0.460 -0.014 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.710 -0.009 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.960 -0.006 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.210 -0.006 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.460 -0.006 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.710 -0.006 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.960 -0.006 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.210 -0.010 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.460 -0.006 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.710 -0.011 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.960 -0.005 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 38 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 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 27 0 2,554 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.002 0.000 21 0 1,642 0
28MAY26 4.40 P 0.000 0.000 0.000 0.004 0.000 21 0 2,253 0
28MAY26 4.50 P 0.000 0.000 0.000 0.008 -0.001 20 0 3,286 0
28MAY26 4.60 P 0.029 0.029 0.029 0.016 -0.001 20 200 1,544 0
28MAY26 4.70 P 0.041 0.041 0.041 0.030 -0.001 20 20 2,247 +20
28MAY26 4.80 P 0.064 0.064 0.064 0.052 0.000 20 30 2,136 0
28MAY26 4.90 P 0.092 0.092 0.092 0.080 -0.003 20 1 1,668 +1
28MAY26 5.00 P 0.134 0.134 0.122 0.117 -0.007 20 43 2,430 +13
28MAY26 5.25 P 0.000 0.000 0.000 0.262 -0.014 19 0 130 0
28MAY26 5.50 P 0.000 0.000 0.000 0.469 -0.018 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.714 -0.007 24 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.964 -0.007 29 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.214 -0.007 35 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.463 -0.008 39 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.714 -0.007 45 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.964 -0.007 49 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.214 -0.007 54 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.464 -0.007 58 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.714 -0.007 62 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.964 -0.007 66 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 43 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 38 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 2,607 0
29JUN26 4.00 P 0.008 0.008 0.008 0.001 0.000 21 125 2,668 -125
29JUN26 4.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.003 -0.002 19 0 28,101 0
29JUN26 4.30 P 0.000 0.000 0.000 0.007 -0.001 20 0 1,840 0
29JUN26 4.40 P 0.000 0.000 0.000 0.012 -0.002 20 0 2,000 0
29JUN26 4.50 P 0.000 0.000 0.000 0.021 -0.003 20 0 3,821 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 -0.005 20 0 8,645 0
29JUN26 4.70 P 0.000 0.000 0.000 0.053 -0.007 20 0 2,514 0
29JUN26 4.80 P 0.000 0.000 0.000 0.080 -0.007 20 0 1,068 0
29JUN26 4.90 P 0.000 0.000 0.000 0.115 -0.008 20 0 3,367 0
29JUN26 5.00 P 0.000 0.000 0.000 0.156 -0.008 20 0 728 0
29JUN26 5.25 P 0.000 0.000 0.000 0.294 -0.014 19 0 270 0
29JUN26 5.50 P 0.000 0.000 0.000 0.485 -0.021 19 0 680 0
29JUN26 5.75 P 0.000 0.000 0.000 0.717 -0.004 20 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.966 -0.005 25 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.214 -0.007 28 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.464 -0.007 33 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.714 -0.007 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.964 -0.007 40 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.214 -0.007 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.464 -0.007 47 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.714 -0.007 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.964 -0.007 53 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 30 0
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 0.000 20 0 0 0
30JUL26 4.20 P 0.030 0.032 0.030 0.017 +0.001 20 700 1,040 +700
30JUL26 4.30 P 0.000 0.000 0.000 0.027 +0.002 20 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.041 +0.002 20 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.060 +0.002 20 0 40 0
30JUL26 4.60 P 0.000 0.000 0.000 0.086 +0.003 20 0 850 0
30JUL26 4.70 P 0.000 0.000 0.000 0.112 -0.003 20 0 10 0
30JUL26 4.80 P 0.000 0.000 0.000 0.148 -0.006 20 0 48 0
30JUL26 4.90 P 0.000 0.000 0.000 0.204 +0.006 21 0 44 0
30JUL26 5.00 P 0.000 0.000 0.000 0.258 +0.009 21 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.400 -0.014 19 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.599 -0.019 18 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.833 -0.003 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.068 -0.005 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.311 -0.006 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.555 -0.006 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.803 -0.005 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.050 -0.005 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.298 -0.006 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.546 -0.006 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.795 -0.005 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.043 -0.005 0 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 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.004 -0.001 19 0 4,250 0
29SEP26 3.90 P 0.000 0.000 0.000 0.007 -0.001 19 0 3,404 0
29SEP26 4.00 P 0.000 0.000 0.000 0.011 -0.002 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.018 -0.002 19 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.028 -0.002 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.041 -0.003 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.058 -0.004 19 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.080 -0.005 19 0 1,068 0
29SEP26 4.60 P 0.000 0.000 0.000 0.105 -0.009 18 0 1,604 0
29SEP26 4.70 P 0.000 0.000 0.000 0.144 -0.005 19 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.184 -0.005 19 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.226 -0.011 19 0 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.269 -0.007 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.438 -0.015 19 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.627 -0.018 19 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.854 -0.004 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.080 -0.005 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.317 -0.005 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.558 -0.005 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.803 -0.005 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.051 -0.005 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.298 -0.006 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.547 -0.005 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.795 -0.005 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.043 -0.006 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 21 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.002 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.003 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.005 +0.001 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.007 0.000 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.011 +0.001 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.015 0.000 21 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.022 0.000 21 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.031 0.000 21 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.043 +0.001 21 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.056 0.000 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.075 +0.001 21 0 474 0
30DEC26 4.30 P 0.000 0.000 0.000 0.097 +0.001 21 0 372 0
30DEC26 4.40 P 0.000 0.000 0.000 0.121 +0.001 21 0 418 0
30DEC26 4.50 P 0.000 0.000 0.000 0.152 +0.001 21 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.187 +0.002 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.226 +0.001 21 0 1,845 0
30DEC26 4.80 P 0.000 0.000 0.000 0.255 -0.014 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.319 +0.002 21 0 71 0
30DEC26 5.00 P 0.000 0.000 0.000 0.374 +0.002 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.528 +0.002 22 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.702 -0.006 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 0.914 +0.001 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.136 +0.001 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.371 +0.002 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.611 -0.002 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.849 -0.005 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.090 -0.005 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.332 -0.005 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.574 -0.006 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.818 -0.005 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.062 -0.005 33 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 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.016 0.000 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.022 -0.001 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.031 -0.001 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.041 -0.001 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.055 -0.001 20 0 319 0
30MAR27 4.10 P 0.000 0.000 0.000 0.072 -0.001 20 0 140 0
30MAR27 4.20 P 0.000 0.000 0.000 0.091 -0.001 20 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.115 -0.001 20 0 55 0
30MAR27 4.40 P 0.000 0.000 0.000 0.142 -0.001 20 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.170 -0.005 20 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.209 -0.002 20 0 415 0
30MAR27 4.70 P 0.000 0.000 0.000 0.249 -0.001 20 0 1,000 0
30MAR27 4.80 P 0.315 0.315 0.315 0.294 +0.003 20 3 1,024 +3
30MAR27 4.90 P 0.000 0.000 0.000 0.342 +0.001 20 0 1,008 0
30MAR27 5.00 P 0.000 0.000 0.000 0.397 +0.003 20 0 1,000 0
30MAR27 5.25 P 0.000 0.000 0.000 0.549 -0.001 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.726 -0.001 21 0 9 0
30MAR27 5.75 P 0.000 0.000 0.000 0.926 0.000 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.144 0.000 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.376 +0.001 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.617 0.000 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.859 -0.003 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.098 -0.004 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.339 -0.004 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.581 -0.004 30 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.824 -0.004 31 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.067 -0.005 31 0 0 0
TOTAL PUT 3,312 317,110 +1,299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.42
29APR26 4.80 C 0.000 0.000 0.000 3.625 -0.039 74 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.525 -0.040 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.425 -0.039 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.175 -0.040 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.926 -0.030 67 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.676 -0.038 52 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.426 -0.040 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.176 -0.041 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.928 -0.039 48 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.677 -0.031 29 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.427 -0.041 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.178 -0.031 26 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.928 -0.030 19 0 2,955 0
29APR26 7.75 C 0.000 0.000 0.000 0.701 -0.011 30 0 3,829 0
29APR26 8.00 C 0.347 0.347 0.347 0.444 -0.034 19 50 6,470 0
29APR26 8.25 C 0.190 0.233 0.190 0.246 -0.025 19 120 3,961 -10
29APR26 8.50 C 0.070 0.106 0.069 0.104 -0.016 19 694 6,743 +6
29APR26 8.75 C 0.026 0.036 0.026 0.035 -0.008 19 344 11,841 +111
29APR26 9.00 C 0.009 0.010 0.009 0.009 -0.003 19 36 5,123 +1
29APR26 9.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 1,421 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.534 -0.039 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.435 -0.038 50 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.185 -0.039 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.936 -0.039 33 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.676 -0.051 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.437 -0.041 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.176 -0.053 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.928 -0.051 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.690 -0.039 22 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.441 -0.032 20 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.179 -0.048 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.953 -0.030 20 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 0.724 -0.028 20 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.518 -0.024 20 0 2,139 0
28MAY26 8.25 C 0.350 0.350 0.350 0.341 -0.023 19 15 2,505 -15
28MAY26 8.50 C 0.166 0.205 0.166 0.207 -0.018 19 245 3,558 -130
28MAY26 8.75 C 0.100 0.122 0.100 0.122 -0.007 20 219 8,414 +22
28MAY26 9.00 C 0.000 0.000 0.000 0.064 -0.005 20 0 4,294 0
28MAY26 9.25 C 0.000 0.000 0.000 0.031 -0.002 20 0 1,840 0
28MAY26 9.50 C 0.000 0.000 0.000 0.013 -0.002 20 0 558 0
28MAY26 9.75 C 0.000 0.000 0.000 0.006 0.000 20 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 60 0
28MAY26 10.50 C 0.001 0.001 0.001 0.001 0.000 23 150 153 +150
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.843 -0.037 40 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.730 -0.054 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.626 -0.053 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.534 -0.053 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.435 -0.053 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.196 -0.043 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.936 -0.039 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.686 -0.057 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.439 -0.050 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.187 -0.052 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.939 -0.052 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.693 -0.059 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.450 -0.055 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.215 -0.046 18 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.988 -0.031 19 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 0.774 -0.029 19 0 1,812 0
29JUN26 8.00 C 0.525 0.525 0.525 0.583 -0.045 19 8 16,786 0
29JUN26 8.25 C 0.000 0.000 0.000 0.418 -0.025 19 0 2,909 0
29JUN26 8.50 C 0.245 0.281 0.245 0.285 -0.022 19 314 4,547 +110
29JUN26 8.75 C 0.161 0.177 0.161 0.191 -0.013 19 157 3,326 +147
29JUN26 9.00 C 0.106 0.123 0.106 0.121 -0.010 20 72 3,795 +50
29JUN26 9.25 C 0.000 0.000 0.000 0.072 -0.009 20 0 3,465 0
29JUN26 9.50 C 0.036 0.036 0.036 0.040 -0.007 19 30 701 0
29JUN26 9.75 C 0.030 0.030 0.030 0.022 -0.004 19 80 551 +80
29JUN26 10.00 C 0.000 0.000 0.000 0.011 -0.003 19 0 687 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.196 -0.043 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.936 -0.054 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.687 -0.056 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.439 -0.054 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.187 -0.057 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.942 -0.056 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.693 -0.059 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.450 -0.055 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.224 -0.040 20 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.996 -0.031 20 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.786 -0.029 20 0 0 0
30JUL26 8.00 C 0.584 0.584 0.584 0.602 -0.026 20 30 102 +30
30JUL26 8.25 C 0.423 0.436 0.423 0.440 -0.025 20 60 102 +60
30JUL26 8.50 C 0.000 0.000 0.000 0.315 -0.021 20 0 145 0
30JUL26 8.75 C 0.182 0.182 0.182 0.218 -0.019 20 30 33 0
30JUL26 9.00 C 0.000 0.000 0.000 0.143 -0.014 20 0 280 0
30JUL26 9.25 C 0.103 0.104 0.102 0.091 -0.011 20 6 198 +4
30JUL26 9.50 C 0.000 0.000 0.000 0.056 -0.008 20 0 60 0
30JUL26 9.75 C 0.050 0.050 0.050 0.033 -0.006 20 30 100 0
30JUL26 10.00 C 0.000 0.000 0.000 0.019 -0.004 20 0 190 0
30JUL26 10.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.744 -0.040 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.645 -0.040 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.545 -0.042 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.435 -0.053 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.197 -0.042 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.948 -0.043 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.687 -0.056 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.439 -0.055 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.187 -0.058 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.943 -0.056 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.696 -0.056 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.458 -0.054 16 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.238 -0.044 20 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.024 -0.031 20 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 0.828 -0.031 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.666 -0.021 21 0 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.516 -0.024 21 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.397 -0.022 21 0 7,751 0
29SEP26 8.75 C 0.283 0.283 0.283 0.301 -0.020 21 106 3,370 +106
29SEP26 9.00 C 0.000 0.000 0.000 0.222 -0.017 21 0 8,858 0
29SEP26 9.25 C 0.000 0.000 0.000 0.162 -0.013 21 0 414 0
29SEP26 9.50 C 0.118 0.126 0.118 0.116 -0.010 21 3 880 +2
29SEP26 9.75 C 0.000 0.000 0.000 0.081 -0.010 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.056 -0.008 21 0 535 0
29SEP26 10.50 C 0.000 0.000 0.000 0.027 -0.004 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.645 -0.040 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.545 -0.042 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.445 -0.043 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.197 -0.042 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.948 -0.043 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.687 -0.056 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.439 -0.055 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.187 -0.062 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.943 -0.063 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.709 -0.060 18 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.479 -0.063 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.269 -0.060 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.100 +0.005 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.929 -0.027 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.755 -0.024 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.626 -0.022 21 0 603 0
30DEC26 8.50 C 0.475 0.475 0.475 0.514 -0.022 21 1 709 -1
30DEC26 8.75 C 0.000 0.000 0.000 0.422 -0.019 21 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.343 -0.017 21 0 161 0
30DEC26 9.25 C 0.000 0.000 0.000 0.276 -0.013 21 0 470 0
30DEC26 9.50 C 0.220 0.220 0.220 0.218 -0.014 21 50 419 +50
30DEC26 9.75 C 0.000 0.000 0.000 0.176 -0.011 21 0 160 0
30DEC26 10.00 C 0.000 0.000 0.000 0.141 -0.009 21 0 526 0
30DEC26 10.50 C 0.000 0.000 0.000 0.088 -0.007 22 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.051 -0.005 21 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.030 -0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 -0.001 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.545 -0.042 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.445 -0.043 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.197 -0.042 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.948 -0.043 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.687 -0.056 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.439 -0.056 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.187 -0.063 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.943 -0.068 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.726 -0.054 19 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.507 -0.054 19 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.311 -0.047 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.176 -0.033 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.020 -0.032 21 0 40 0
30MAR27 8.00 C 0.786 0.786 0.786 0.853 -0.029 20 95 2,663 +71
30MAR27 8.25 C 0.000 0.000 0.000 0.729 -0.026 20 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.619 -0.027 21 0 76 0
30MAR27 8.75 C 0.000 0.000 0.000 0.525 -0.024 21 0 117 0
30MAR27 9.00 C 0.000 0.000 0.000 0.440 -0.022 21 0 155 0
30MAR27 9.25 C 0.000 0.000 0.000 0.367 -0.022 21 0 60 0
30MAR27 9.50 C 0.000 0.000 0.000 0.306 -0.019 21 0 380 0
30MAR27 9.75 C 0.000 0.000 0.000 0.251 -0.017 21 0 30 0
30MAR27 10.00 C 0.000 0.000 0.000 0.208 -0.015 21 0 265 0
30MAR27 10.50 C 0.000 0.000 0.000 0.141 -0.009 21 0 180 0
30MAR27 11.00 C 0.000 0.000 0.000 0.095 -0.010 21 0 50 0
30MAR27 11.50 C 0.000 0.000 0.000 0.061 -0.008 21 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.038 -0.006 21 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.024 -0.004 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 -0.003 21 0 0 0
TOTAL CALL 2,945 178,236 +844
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 82 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 74 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 29 0 12,067 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 11,366 0
29APR26 7.75 P 0.010 0.010 0.008 0.003 0.000 20 60 21,618 +15
29APR26 8.00 P 0.032 0.038 0.027 0.016 +0.001 19 291 11,535 -120
29APR26 8.25 P 0.100 0.107 0.076 0.067 +0.007 19 477 6,852 -297
29APR26 8.50 P 0.230 0.230 0.180 0.178 +0.013 19 201 5,615 -61
29APR26 8.75 P 0.000 0.000 0.000 0.357 +0.016 19 0 130 0
29APR26 9.00 P 0.000 0.000 0.000 0.583 +0.028 19 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 0.830 +0.030 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.080 +0.030 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.367 +0.067 52 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.617 +0.067 59 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.117 +0.067 71 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.617 +0.067 82 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.117 +0.067 93 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.617 +0.067 102 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.117 +0.067 111 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.582 +0.032 89 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 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 21 0 4,617 0
28MAY26 7.25 P 0.000 0.000 0.000 0.004 +0.001 21 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.012 +0.002 20 0 4,432 0
28MAY26 7.75 P 0.050 0.050 0.050 0.033 +0.005 20 30 9,313 0
28MAY26 8.00 P 0.100 0.100 0.088 0.078 +0.009 20 77 4,260 0
28MAY26 8.25 P 0.168 0.168 0.152 0.157 +0.013 20 51 2,045 +31
28MAY26 8.50 P 0.279 0.279 0.279 0.279 +0.025 20 105 1,067 0
28MAY26 8.75 P 0.000 0.000 0.000 0.427 +0.015 20 0 530 0
28MAY26 9.00 P 0.000 0.000 0.000 0.623 +0.026 20 0 150 0
28MAY26 9.25 P 0.000 0.000 0.000 0.844 +0.029 20 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.082 +0.030 20 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.367 +0.067 33 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.617 +0.067 37 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.117 +0.067 45 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.617 +0.067 51 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.117 +0.067 58 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.617 +0.067 64 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.117 +0.067 69 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.617 +0.067 75 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 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 44 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 41 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 3,291 0
29JUN26 7.00 P 0.000 0.000 0.000 0.005 0.000 20 0 9,355 0
29JUN26 7.25 P 0.000 0.000 0.000 0.014 +0.001 20 0 30,511 0
29JUN26 7.50 P 0.043 0.043 0.041 0.032 0.000 19 420 5,539 +346
29JUN26 7.75 P 0.085 0.085 0.085 0.068 +0.002 20 7 3,275 0
29JUN26 8.00 P 0.155 0.158 0.141 0.127 +0.004 20 140 8,041 0
29JUN26 8.25 P 0.227 0.233 0.227 0.216 +0.008 20 153 5,645 +153
29JUN26 8.50 P 0.349 0.349 0.346 0.333 +0.012 20 100 2,130 +50
29JUN26 8.75 P 0.000 0.000 0.000 0.495 +0.021 20 0 302 0
29JUN26 9.00 P 0.000 0.000 0.000 0.663 +0.019 19 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 0.868 +0.023 19 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 1.093 +0.026 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.367 +0.065 26 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.617 +0.067 29 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.117 +0.067 35 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.617 +0.067 41 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.117 +0.067 46 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.617 +0.067 51 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.117 +0.067 55 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.617 +0.067 59 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 21 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.005 0.000 20 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.012 0.000 20 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.026 0.000 20 0 1,110 0
30JUL26 7.25 P 0.064 0.064 0.064 0.054 +0.001 20 10 520 0
30JUL26 7.50 P 0.116 0.116 0.112 0.097 +0.001 20 112 160 +60
30JUL26 7.75 P 0.173 0.173 0.173 0.165 +0.004 20 10 60 +10
30JUL26 8.00 P 0.233 0.274 0.233 0.252 +0.007 20 31 165 +31
30JUL26 8.25 P 0.000 0.000 0.000 0.365 +0.008 20 0 93 0
30JUL26 8.50 P 0.519 0.520 0.519 0.509 +0.012 20 90 219 +79
30JUL26 8.75 P 0.000 0.000 0.000 0.680 +0.015 20 0 180 0
30JUL26 9.00 P 0.000 0.000 0.000 0.872 +0.020 20 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.081 +0.023 20 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 1.332 +0.061 23 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.553 +0.046 23 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.801 +0.058 25 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.285 +0.061 28 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.763 +0.049 27 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.271 +0.070 33 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.767 +0.070 36 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.264 +0.070 39 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.761 +0.070 42 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 0.004 -0.001 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.010 0.000 21 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.019 -0.001 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.037 0.000 21 0 2,618 0
29SEP26 7.00 P 0.076 0.076 0.076 0.065 0.000 21 30 26,518 0
29SEP26 7.25 P 0.000 0.000 0.000 0.107 0.000 21 0 4,612 0
29SEP26 7.50 P 0.000 0.000 0.000 0.162 0.000 20 0 15,242 0
29SEP26 7.75 P 0.000 0.000 0.000 0.236 +0.001 20 0 2,509 0
29SEP26 8.00 P 0.343 0.348 0.343 0.333 +0.006 20 18 3,352 0
29SEP26 8.25 P 0.000 0.000 0.000 0.450 +0.006 20 0 1,387 0
29SEP26 8.50 P 0.000 0.000 0.000 0.591 +0.010 20 0 9,960 0
29SEP26 8.75 P 0.825 0.825 0.825 0.753 +0.012 20 5 5 +4
29SEP26 9.00 P 0.000 0.000 0.000 0.940 +0.016 20 0 8 0
29SEP26 9.25 P 0.000 0.000 0.000 1.136 +0.019 20 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.370 +0.029 22 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.591 +0.058 23 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.820 +0.061 23 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.294 +0.065 24 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.780 +0.066 26 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.272 +0.069 28 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.768 +0.070 31 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.264 +0.070 33 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.761 +0.070 35 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 0.000 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 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.020 0.000 21 0 1,180 0
30DEC26 6.25 P 0.000 0.000 0.000 0.035 0.000 21 0 1,133 0
30DEC26 6.50 P 0.081 0.081 0.081 0.058 +0.001 22 77 1,454 +77
30DEC26 6.75 P 0.000 0.000 0.000 0.090 +0.001 22 0 1,840 0
30DEC26 7.00 P 0.152 0.152 0.152 0.135 +0.002 22 60 18,612 +60
30DEC26 7.25 P 0.000 0.000 0.000 0.194 +0.003 22 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.268 +0.004 22 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.359 +0.006 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.467 +0.008 22 0 1,435 0
30DEC26 8.25 P 0.000 0.000 0.000 0.592 +0.010 22 0 148 0
30DEC26 8.50 P 0.779 0.779 0.779 0.734 +0.011 22 30 341 +13
30DEC26 8.75 P 0.943 0.943 0.943 0.894 +0.013 22 95 235 +95
30DEC26 9.00 P 0.000 0.000 0.000 1.040 +0.016 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.260 +0.019 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.461 +0.020 23 0 172 0
30DEC26 9.75 P 0.000 0.000 0.000 1.675 +0.022 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.898 +0.024 25 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.366 +0.040 27 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.844 +0.056 29 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.307 +0.042 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.798 +0.055 31 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.281 +0.060 31 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.766 +0.060 31 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 0.000 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 0.000 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.013 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.023 0.000 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.038 -0.001 21 0 385 0
30MAR27 6.25 P 0.000 0.000 0.000 0.060 -0.001 21 0 360 0
30MAR27 6.50 P 0.000 0.000 0.000 0.090 -0.002 21 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.131 -0.002 21 0 371 0
30MAR27 7.00 P 0.205 0.205 0.205 0.184 -0.001 21 10 423 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.249 0.000 21 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.328 -0.001 21 0 329 0
30MAR27 7.75 P 0.000 0.000 0.000 0.425 0.000 22 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.537 +0.003 22 0 2,512 0
30MAR27 8.25 P 0.732 0.732 0.732 0.662 +0.004 22 105 2,771 +105
30MAR27 8.50 P 0.000 0.000 0.000 0.803 +0.005 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 0.961 +0.007 22 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 1.098 +0.010 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.314 +0.012 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.511 +0.015 23 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.716 +0.018 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.932 +0.019 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.387 +0.023 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.867 +0.045 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.350 +0.062 29 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.826 +0.064 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.307 +0.066 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.790 +0.066 32 0 0 0
TOTAL PUT 2,795 315,542 +661
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.98
29APR26 4.20 C 0.000 0.000 0.000 2.784 +0.009 0 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.684 +0.009 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.585 +0.010 75 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.485 +0.009 70 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.385 +0.009 65 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.285 +0.009 59 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.185 +0.009 51 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.085 +0.009 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.985 +0.009 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.735 +0.009 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.486 +0.009 39 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.230 +0.003 0 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.016 +0.039 53 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.737 +0.009 21 0 1,499 0
29APR26 6.50 C 0.000 0.000 0.000 0.489 +0.017 17 0 3,663 0
29APR26 6.75 C 0.000 0.000 0.000 0.275 -0.005 21 0 3,883 0
29APR26 7.00 C 0.101 0.121 0.101 0.118 +0.004 21 56 4,550 -46
29APR26 7.25 C 0.033 0.039 0.033 0.038 0.000 21 35 6,338 -24
29APR26 7.50 C 0.000 0.000 0.000 0.009 0.000 22 0 2,987 0
29APR26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.689 +0.012 76 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.589 +0.012 73 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.490 +0.013 71 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.390 +0.013 68 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.290 +0.013 65 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.190 +0.014 61 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.090 +0.012 58 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.991 +0.013 57 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.742 +0.014 51 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.492 +0.013 43 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.242 +0.015 36 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.016 +0.037 41 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.745 +0.013 25 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.498 +0.017 19 0 7,192 0
28MAY26 6.75 C 0.000 0.000 0.000 0.291 +0.007 19 0 3,909 0
28MAY26 7.00 C 0.153 0.153 0.153 0.155 +0.008 21 100 2,686 -100
28MAY26 7.25 C 0.062 0.075 0.062 0.069 +0.004 21 195 4,580 -45
28MAY26 7.50 C 0.037 0.037 0.037 0.027 +0.003 21 5 2,302 0
28MAY26 7.75 C 0.000 0.000 0.000 0.010 +0.002 21 0 2,583 0
28MAY26 8.00 C 0.000 0.000 0.000 0.003 0.000 21 0 230 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.989 +0.013 74 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.891 +0.015 74 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.789 +0.012 68 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.689 +0.012 65 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.589 +0.008 62 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.490 +0.013 61 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.390 +0.013 58 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.290 +0.013 55 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.192 +0.016 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.091 +0.013 51 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.992 +0.014 49 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.743 +0.015 44 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.493 +0.014 38 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.242 +0.015 31 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.016 +0.036 34 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.748 +0.013 23 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.513 +0.019 20 0 21,871 0
29JUN26 6.75 C 0.000 0.000 0.000 0.327 +0.008 20 0 21,027 0
29JUN26 7.00 C 0.204 0.204 0.200 0.203 +0.015 21 3 5,435 -1
29JUN26 7.25 C 0.110 0.122 0.110 0.118 +0.009 21 117 1,516 +110
29JUN26 7.50 C 0.000 0.000 0.000 0.064 +0.007 21 0 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.033 +0.005 21 0 1,047 0
29JUN26 8.00 C 0.000 0.000 0.000 0.016 +0.003 21 0 230 0
29JUN26 8.25 C 0.000 0.000 0.000 0.008 +0.002 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.490 +0.013 54 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.390 +0.013 52 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.290 +0.013 50 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.192 +0.015 49 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.091 +0.013 46 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.992 +0.014 44 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.743 +0.015 39 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.493 +0.014 34 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.242 +0.015 28 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.016 +0.035 30 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.750 +0.008 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.541 +0.013 21 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.370 +0.006 21 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.249 +0.009 21 0 150 0
30JUL26 7.25 C 0.000 0.000 0.000 0.161 +0.006 21 0 129 0
30JUL26 7.50 C 0.110 0.112 0.110 0.100 +0.004 21 3 63 +1
30JUL26 7.75 C 0.000 0.000 0.000 0.059 +0.003 21 0 135 0
30JUL26 8.00 C 0.000 0.000 0.000 0.034 +0.002 21 0 20 0
30JUL26 8.25 C 0.000 0.000 0.000 0.019 +0.002 21 0 50 0
30JUL26 8.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.005 0.000 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 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.991 +0.015 57 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.891 +0.015 55 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.789 +0.012 51 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.689 +0.012 49 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.590 +0.009 47 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.490 +0.013 45 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.390 +0.013 43 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.290 +0.013 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.192 +0.015 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.091 +0.013 38 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.992 +0.014 37 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.760 +0.032 38 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.494 +0.015 29 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.245 +0.018 25 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.016 +0.023 24 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.801 +0.021 23 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.620 +0.017 22 0 21,403 0
29SEP26 6.75 C 0.000 0.000 0.000 0.467 +0.006 22 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.348 +0.005 22 0 1,038 0
29SEP26 7.25 C 0.000 0.000 0.000 0.256 +0.004 22 0 204 0
29SEP26 7.50 C 0.000 0.000 0.000 0.186 +0.002 22 0 388 0
29SEP26 7.75 C 0.000 0.000 0.000 0.131 0.000 22 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.090 +0.005 22 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.060 0.000 22 0 892 0
29SEP26 8.50 C 0.000 0.000 0.000 0.040 0.000 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.026 0.000 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 -0.001 21 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 2.791 +0.014 43 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.691 +0.014 41 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.591 +0.010 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.492 +0.015 38 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.392 +0.015 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.292 +0.015 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.192 +0.015 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.091 +0.013 31 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.992 +0.014 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.760 +0.032 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.499 +0.017 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.274 +0.030 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.056 +0.003 22 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.885 +0.009 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.702 +0.001 21 0 3,316 0
30DEC26 6.75 C 0.000 0.000 0.000 0.574 +0.003 21 0 2,321 0
30DEC26 7.00 C 0.450 0.450 0.450 0.459 -0.001 21 10 562 0
30DEC26 7.25 C 0.000 0.000 0.000 0.364 -0.002 21 0 313 0
30DEC26 7.50 C 0.000 0.000 0.000 0.286 -0.002 22 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.222 -0.002 22 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.171 -0.001 22 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.128 -0.004 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.096 -0.008 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.076 -0.002 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.056 -0.002 22 0 86 0
30DEC26 9.25 C 0.000 0.000 0.000 0.041 -0.001 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.030 -0.001 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 0.015 -0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.691 +0.014 35 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.591 +0.010 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.492 +0.015 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.392 +0.015 31 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.292 +0.015 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.192 +0.015 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.092 +0.014 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.992 +0.014 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.760 +0.032 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.510 +0.018 21 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 1.298 +0.030 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.130 +0.008 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.963 +0.007 22 0 22 0
30MAR27 6.50 C 0.000 0.000 0.000 0.788 +0.006 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.661 +0.007 21 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.549 +0.006 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.452 +0.005 21 0 10 0
30MAR27 7.50 C 0.000 0.000 0.000 0.368 +0.004 21 0 47 0
30MAR27 7.75 C 0.000 0.000 0.000 0.296 +0.004 21 0 6 0
30MAR27 8.00 C 0.000 0.000 0.000 0.239 +0.004 21 0 5 0
30MAR27 8.25 C 0.000 0.000 0.000 0.191 +0.003 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.151 +0.002 21 0 30 0
30MAR27 8.75 C 0.000 0.000 0.000 0.126 +0.003 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.099 +0.004 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.076 +0.001 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.060 +0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.046 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.035 +0.001 22 0 0 0
TOTAL CALL 524 204,370 -105
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 9,288 0
29APR26 6.50 P 0.020 0.020 0.018 0.008 -0.001 22 161 5,351 0
29APR26 6.75 P 0.066 0.066 0.048 0.041 -0.004 21 55 3,806 +30
29APR26 7.00 P 0.155 0.165 0.137 0.135 -0.009 21 417 3,663 -130
29APR26 7.25 P 0.000 0.000 0.000 0.311 -0.008 23 0 710 0
29APR26 7.50 P 0.000 0.000 0.000 0.524 -0.009 21 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 0.770 -0.010 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.020 -0.010 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.279 -0.018 46 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.529 -0.018 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.779 -0.018 59 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.029 -0.018 65 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.279 -0.018 71 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.529 -0.018 76 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.777 -0.020 80 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 3.029 -0.018 87 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.002 0.000 21 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.009 0.000 21 0 1,271 0
28MAY26 6.25 P 0.000 0.000 0.000 0.031 +0.001 21 0 3,661 0
28MAY26 6.50 P 0.094 0.094 0.094 0.082 +0.001 21 5 3,711 -5
28MAY26 6.75 P 0.219 0.222 0.219 0.179 0.000 21 281 884 +131
28MAY26 7.00 P 0.000 0.000 0.000 0.319 -0.008 21 0 606 0
28MAY26 7.25 P 0.000 0.000 0.000 0.507 -0.014 22 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.719 -0.006 21 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 0.955 -0.008 21 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.187 -0.026 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.437 -0.023 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.686 -0.041 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.936 -0.036 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.185 -0.040 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.435 -0.036 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.684 -0.035 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.933 -0.035 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.184 -0.036 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 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 34 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 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 29 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 26 0 1,600 0
29JUN26 5.25 P 0.011 0.011 0.011 0.001 0.000 22 195 1,587 +5
29JUN26 5.50 P 0.000 0.000 0.000 0.003 0.000 21 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.010 +0.001 21 0 26,224 0
29JUN26 6.00 P 0.000 0.000 0.000 0.028 +0.002 21 0 24,279 0
29JUN26 6.25 P 0.078 0.080 0.078 0.067 +0.004 21 800 2,121 +706
29JUN26 6.50 P 0.000 0.000 0.000 0.134 +0.005 21 0 3,940 0
29JUN26 6.75 P 0.224 0.227 0.224 0.230 -0.003 21 80 1,095 +80
29JUN26 7.00 P 0.000 0.000 0.000 0.366 -0.011 21 0 897 0
29JUN26 7.25 P 0.540 0.540 0.540 0.545 -0.014 21 10 62 0
29JUN26 7.50 P 0.000 0.000 0.000 0.745 -0.003 21 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.961 -0.013 19 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.195 -0.022 0 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.440 -0.025 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.687 -0.040 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.936 -0.036 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.186 -0.039 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.435 -0.036 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.684 -0.035 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.950 -0.018 37 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.184 -0.036 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 22 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.003 0.000 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.021 0.000 21 0 180 0
30JUL26 6.00 P 0.000 0.000 0.000 0.048 0.000 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.096 0.000 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.170 -0.001 21 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.276 -0.004 21 0 46 0
30JUL26 7.00 P 0.458 0.458 0.458 0.407 -0.015 21 30 60 0
30JUL26 7.25 P 0.000 0.000 0.000 0.575 -0.020 21 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.768 -0.006 21 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.983 -0.007 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.202 -0.022 17 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.440 -0.025 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.687 -0.040 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.938 -0.034 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.188 -0.037 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.437 -0.034 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.686 -0.033 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.950 -0.018 33 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.190 -0.030 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 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 22 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 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.004 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.006 0.000 22 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.013 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.028 -0.001 22 0 36,772 0
29SEP26 5.75 P 0.000 0.000 0.000 0.056 -0.002 22 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.099 -0.002 22 0 9,989 0
29SEP26 6.25 P 0.164 0.164 0.164 0.163 -0.004 22 8 12,359 0
29SEP26 6.50 P 0.000 0.000 0.000 0.242 -0.012 21 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.344 -0.016 21 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.478 -0.015 21 0 42 0
29SEP26 7.25 P 0.000 0.000 0.000 0.634 -0.023 21 0 36 0
29SEP26 7.50 P 0.000 0.000 0.000 0.827 -0.009 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.027 -0.009 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.229 -0.038 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.458 -0.021 19 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.692 -0.035 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.938 -0.034 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.188 -0.037 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.437 -0.034 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.687 -0.032 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.950 -0.018 29 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.190 -0.030 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 -0.001 22 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 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.012 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.021 -0.001 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.039 -0.003 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.068 -0.003 22 0 558 0
30DEC26 5.75 P 0.000 0.000 0.000 0.110 -0.004 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.168 -0.006 22 0 342 0
30DEC26 6.25 P 0.255 0.255 0.255 0.245 -0.006 22 10 1,042 +10
30DEC26 6.50 P 0.000 0.000 0.000 0.341 -0.008 22 0 3,520 0
30DEC26 6.75 P 0.000 0.000 0.000 0.458 -0.009 23 0 2,435 0
30DEC26 7.00 P 0.000 0.000 0.000 0.595 -0.011 23 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.748 -0.017 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.903 -0.011 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.091 -0.011 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.325 -0.017 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.537 -0.025 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.759 -0.035 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.984 -0.021 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.213 -0.024 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.447 -0.024 20 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.688 -0.031 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.950 -0.018 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.190 -0.030 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.011 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.023 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.030 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.037 0.000 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.063 0.000 22 0 400 0
30MAR27 5.50 P 0.000 0.000 0.000 0.100 0.000 22 0 31 0
30MAR27 5.75 P 0.000 0.000 0.000 0.150 -0.001 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.216 -0.001 22 0 47 0
30MAR27 6.25 P 0.000 0.000 0.000 0.298 -0.002 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.398 -0.002 22 0 115 0
30MAR27 6.75 P 0.529 0.529 0.529 0.518 -0.002 22 1 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.656 -0.003 22 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.811 -0.004 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.953 -0.004 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.166 -0.006 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.368 -0.006 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.578 -0.010 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.795 -0.018 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.013 -0.034 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.240 -0.021 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.470 -0.022 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.703 -0.020 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.950 -0.018 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.190 -0.030 0 0 0 0
TOTAL PUT 2,053 237,169 +827
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.97
29APR26 3.90 C 0.000 0.000 0.000 1.074 +0.019 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.982 +0.027 58 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.883 +0.028 53 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.774 +0.019 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.672 +0.017 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.570 +0.020 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.471 +0.019 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.380 +0.025 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.281 +0.018 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.193 +0.017 18 0 53 0
29APR26 4.90 C 0.110 0.110 0.110 0.121 +0.011 18 2 216 +2
29APR26 5.00 C 0.000 0.000 0.000 0.064 +0.004 18 0 697 0
29APR26 5.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 804 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 21 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 29 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.074 +0.016 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.982 +0.024 23 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.883 +0.023 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.781 +0.014 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.683 +0.014 16 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.587 +0.018 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.495 +0.019 20 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.404 +0.016 19 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.322 +0.016 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.248 +0.016 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.177 +0.008 18 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.124 +0.005 18 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.044 +0.001 19 0 231 0
28MAY26 5.50 C 0.000 0.000 0.000 0.011 -0.001 19 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.003 0.000 20 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.090 +0.020 20 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.991 +0.020 20 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.899 +0.025 24 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.802 +0.024 23 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.704 +0.020 21 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.612 +0.014 21 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.523 +0.018 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.438 +0.015 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.361 +0.014 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.293 +0.014 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.230 +0.010 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.176 +0.010 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.083 +0.003 19 0 24 0
29JUN26 5.50 C 0.000 0.000 0.000 0.034 +0.002 19 0 36 0
29JUN26 5.75 C 0.015 0.015 0.015 0.012 0.000 19 2 26 +2
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 35 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.995 +0.021 23 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.899 +0.021 23 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.807 +0.024 23 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.709 +0.018 21 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.622 +0.021 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.533 +0.012 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.451 +0.014 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.372 +0.009 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.309 +0.011 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.248 +0.007 20 0 0 0
30JUL26 5.00 C 0.178 0.178 0.178 0.196 +0.006 20 30 231 +30
30JUL26 5.25 C 0.000 0.000 0.000 0.100 +0.001 20 0 2 0
30JUL26 5.50 C 0.000 0.000 0.000 0.046 0.000 20 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 0.019 -0.001 19 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 1.097 +0.021 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.000 +0.014 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.907 +0.018 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.816 +0.019 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.727 +0.018 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.642 +0.014 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.561 +0.015 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.482 +0.009 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.414 +0.004 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.357 +0.008 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.297 +0.008 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.248 +0.007 21 0 33 0
29SEP26 5.25 C 0.000 0.000 0.000 0.156 +0.003 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.092 +0.001 21 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.052 +0.001 21 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.028 0.000 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.015 0.000 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 1.100 +0.018 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.008 +0.018 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.919 +0.016 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.833 +0.015 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.753 +0.014 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.677 +0.012 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.606 +0.012 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.541 +0.010 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.480 +0.009 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.425 +0.008 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.374 +0.006 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.329 +0.006 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.233 +0.004 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.162 +0.003 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.109 +0.001 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.072 +0.001 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.047 0.000 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.029 0.000 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 1.123 +0.019 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.036 +0.018 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.953 +0.017 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.874 +0.012 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.798 +0.011 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.726 +0.010 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.665 +0.016 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.596 +0.008 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.541 +0.008 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.490 +0.008 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.442 +0.006 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.398 +0.006 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.303 +0.005 21 0 4 0
30MAR27 5.50 C 0.000 0.000 0.000 0.226 +0.003 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.167 +0.003 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.121 +0.001 21 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 0.000 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.046 0.000 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 0.000 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.021 -0.001 22 0 0 0
TOTAL CALL 34 3,732 +34
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.002 -0.001 19 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.006 -0.004 18 0 196 0
29APR26 4.80 P 0.000 0.000 0.000 0.019 -0.008 18 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.046 -0.011 18 0 8 0
29APR26 5.00 P 0.000 0.000 0.000 0.092 -0.015 18 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.284 -0.020 18 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.530 -0.029 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.780 -0.029 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.030 -0.029 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.280 -0.029 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.538 -0.021 70 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.788 -0.021 78 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.038 -0.021 86 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.280 -0.028 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.530 -0.028 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.004 -0.002 19 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.009 -0.003 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.018 -0.005 19 0 30 0
28MAY26 4.70 P 0.039 0.039 0.039 0.035 -0.007 19 4 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.061 -0.009 19 0 30 0
28MAY26 4.90 P 0.111 0.111 0.100 0.097 -0.006 19 6 61 0
28MAY26 5.00 P 0.000 0.000 0.000 0.143 -0.015 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.320 -0.018 20 0 248 0
28MAY26 5.50 P 0.000 0.000 0.000 0.537 -0.022 21 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.792 -0.017 29 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.039 -0.020 34 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.292 -0.017 42 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.539 -0.020 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.792 -0.017 52 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.039 -0.020 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.292 -0.016 62 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.542 -0.016 66 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 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 0.000 19 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.004 -0.001 19 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.008 -0.002 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.015 -0.002 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.026 -0.003 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.043 -0.004 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.066 -0.006 19 0 32 0
29JUN26 4.80 P 0.108 0.108 0.108 0.096 -0.009 19 30 60 +30
29JUN26 4.90 P 0.000 0.000 0.000 0.134 -0.014 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.181 -0.013 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.342 -0.018 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.558 -0.014 21 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.792 -0.017 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.043 -0.016 29 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.293 -0.016 34 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.543 -0.016 38 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.792 -0.017 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.043 -0.016 46 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.292 -0.016 49 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.542 -0.016 53 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.788 -0.020 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.038 -0.017 57 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.010 -0.003 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.018 -0.004 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.029 -0.005 20 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.044 -0.007 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.066 -0.008 20 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.093 -0.011 20 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.126 -0.012 20 0 0 0
30JUL26 4.80 P 0.169 0.169 0.169 0.164 -0.014 19 30 33 +30
30JUL26 4.90 P 0.000 0.000 0.000 0.209 -0.018 19 0 2 0
30JUL26 5.00 P 0.300 0.300 0.300 0.263 -0.021 19 200 230 +200
30JUL26 5.25 P 0.000 0.000 0.000 0.438 -0.021 19 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.649 -0.023 20 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.877 -0.023 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.115 -0.024 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.362 -0.020 23 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.607 -0.020 22 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.853 -0.020 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.101 -0.020 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 -0.002 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.021 -0.002 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.030 -0.004 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.045 -0.004 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.063 -0.005 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.085 -0.007 21 0 34 0
29SEP26 4.50 P 0.000 0.000 0.000 0.113 -0.008 21 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.145 -0.009 21 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.177 -0.018 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.222 -0.014 20 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.269 -0.016 20 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.323 -0.017 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.488 -0.016 20 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.680 -0.017 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.894 -0.018 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.124 -0.015 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.362 -0.020 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.607 -0.020 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.853 -0.020 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.101 -0.020 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.345 -0.014 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.593 -0.015 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.842 -0.014 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.089 -0.015 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.036 -0.003 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.049 -0.004 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.065 -0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.083 -0.007 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.108 -0.006 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.135 -0.008 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.166 -0.008 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.203 -0.010 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.242 -0.012 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.289 -0.011 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.339 -0.013 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.393 -0.014 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.549 -0.016 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.730 -0.018 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.932 -0.018 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.149 -0.019 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.379 -0.019 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.616 -0.020 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.859 -0.019 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.104 -0.020 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.351 -0.020 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.599 -0.020 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.848 -0.019 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.065 -0.005 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.084 -0.005 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.104 -0.006 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.129 -0.006 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.157 -0.008 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.189 -0.008 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.224 -0.010 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.264 -0.010 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.308 -0.012 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.356 -0.012 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.408 -0.013 22 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.464 -0.014 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.620 -0.016 23 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.799 -0.017 23 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.998 -0.018 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.212 -0.020 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.435 -0.022 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.663 -0.021 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.895 -0.022 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.132 -0.021 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.371 -0.022 27 0 0 0
TOTAL PUT 270 4,120 +260
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 ($0.001) CLOSING PRICE HK$ 10.86
29APR26 8.00 C 0.000 0.000 0.000 2.868 +0.028 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.619 +0.029 45 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.369 +0.029 38 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.119 +0.028 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.869 +0.028 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.620 +0.029 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.370 +0.028 21 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.121 +0.026 20 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.876 +0.022 21 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.421 +0.006 19 0 140 0
29APR26 11.00 C 0.000 0.000 0.000 0.136 -0.010 21 0 591 0
29APR26 11.50 C 0.044 0.045 0.044 0.027 -0.006 21 80 1,267 0
29APR26 12.00 C 0.020 0.020 0.020 0.003 -0.002 21 16 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 2.879 +0.028 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.630 +0.029 30 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.380 +0.028 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.131 +0.028 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.882 +0.028 22 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.635 +0.027 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.391 +0.026 23 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.154 +0.025 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.927 +0.020 23 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.532 +0.017 22 0 373 0
28MAY26 11.00 C 0.248 0.248 0.248 0.268 +0.008 23 15 511 0
28MAY26 11.50 C 0.000 0.000 0.000 0.109 0.000 23 0 1,228 0
28MAY26 12.00 C 0.000 0.000 0.000 0.036 0.000 23 0 732 0
28MAY26 12.50 C 0.042 0.042 0.042 0.010 -0.001 23 15 199 -15
28MAY26 13.00 C 0.024 0.025 0.024 0.003 0.000 24 76 159 +1
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 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 32 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.879 +0.021 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.630 +0.020 28 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.380 +0.018 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.132 +0.017 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.884 +0.027 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.639 +0.026 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.401 +0.025 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.172 +0.022 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.942 +0.028 23 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.588 +0.020 24 0 45 0
29JUN26 11.00 C 0.336 0.336 0.318 0.341 +0.011 25 55 644 +55
29JUN26 11.50 C 0.000 0.000 0.000 0.180 +0.002 25 0 1,038 0
29JUN26 12.00 C 0.000 0.000 0.000 0.088 +0.002 25 0 1,319 0
29JUN26 12.50 C 0.000 0.000 0.000 0.041 +0.001 25 0 484 0
29JUN26 13.00 C 0.000 0.000 0.000 0.018 0.000 25 0 2,027 0
29JUN26 13.50 C 0.000 0.000 0.000 0.007 0.000 24 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.003 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 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 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.879 +0.021 25 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.630 +0.020 27 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.381 +0.019 26 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.132 +0.016 24 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.887 +0.026 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.647 +0.025 25 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.415 +0.022 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.197 +0.020 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.967 +0.013 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.679 +0.042 26 0 0 0
30JUL26 11.00 C 0.416 0.416 0.398 0.416 +0.012 25 45 180 +45
30JUL26 11.50 C 0.276 0.285 0.276 0.263 +0.005 25 30 28 -15
30JUL26 12.00 C 0.190 0.204 0.190 0.154 +0.004 25 30 60 +30
30JUL26 12.50 C 0.000 0.000 0.000 0.088 +0.002 25 0 5 0
30JUL26 13.00 C 0.000 0.000 0.000 0.048 +0.001 25 0 34 0
30JUL26 13.50 C 0.000 0.000 0.000 0.025 0.000 25 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.013 0.000 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 0.000 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30JUL26 15.50 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 2.879 +0.020 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.630 +0.019 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.381 +0.017 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.132 +0.011 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.908 +0.024 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.684 +0.022 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.474 +0.020 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.283 +0.018 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.113 +0.018 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.796 +0.014 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.583 +0.013 26 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.424 +0.008 26 0 376 0
29SEP26 12.00 C 0.000 0.000 0.000 0.312 +0.010 27 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.214 +0.008 27 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.144 +0.006 27 0 1,089 0
29SEP26 13.50 C 0.000 0.000 0.000 0.095 +0.004 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.062 +0.003 26 0 51 0
29SEP26 14.50 C 0.000 0.000 0.000 0.040 +0.002 26 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.025 +0.001 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.016 +0.001 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.010 0.000 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.006 0.000 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 +0.001 27 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.883 +0.023 27 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.630 +0.016 21 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.381 +0.007 20 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.132 -0.012 18 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.973 +0.022 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.780 +0.022 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.602 +0.024 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.439 +0.019 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.288 +0.021 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.995 +0.016 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.784 +0.014 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.616 +0.009 26 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.498 +0.012 27 0 5,132 0
30DEC26 12.50 C 0.000 0.000 0.000 0.380 +0.011 27 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.287 +0.008 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.215 +0.007 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.159 +0.005 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.116 +0.004 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.084 +0.003 27 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.062 +0.003 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.044 +0.002 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.031 +0.001 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.023 +0.001 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.016 +0.001 27 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.883 +0.010 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.630 +0.016 20 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.397 +0.023 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.190 -0.048 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.008 -0.043 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.900 +0.018 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.736 +0.016 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.589 +0.017 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.445 +0.057 26 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 1.155 +0.012 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 0.944 +0.011 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.782 +0.012 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.656 +0.017 27 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.524 +0.006 26 0 2 0
30MAR27 13.00 C 0.000 0.000 0.000 0.413 +0.004 26 0 307 0
30MAR27 13.50 C 0.000 0.000 0.000 0.326 +0.004 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.257 +0.003 26 0 154 0
30MAR27 14.50 C 0.000 0.000 0.000 0.199 +0.002 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.154 +0.002 26 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.121 +0.002 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.091 0.000 26 0 10 0
TOTAL CALL 362 27,587 +101
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 39 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 34 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 25 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.002 -0.002 23 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.006 -0.006 21 0 1,107 0
29APR26 10.50 P 0.080 0.080 0.080 0.064 -0.021 21 4 1,174 -4
29APR26 11.00 P 0.333 0.333 0.285 0.278 -0.021 22 25 619 -25
29APR26 11.50 P 0.000 0.000 0.000 0.658 -0.036 21 0 268 0
29APR26 12.00 P 0.000 0.000 0.000 1.140 -0.030 0 0 157 0
29APR26 12.50 P 0.000 0.000 0.000 1.640 -0.030 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.160 -0.010 52 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.660 -0.049 60 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.160 -0.049 68 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.660 -0.049 76 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.158 -0.051 82 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.667 -0.042 94 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.160 -0.049 96 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.009 -0.002 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.021 -0.003 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.043 -0.006 23 0 155 0
28MAY26 9.75 P 0.000 0.000 0.000 0.082 -0.009 23 0 449 0
28MAY26 10.00 P 0.150 0.153 0.150 0.142 -0.013 23 11 217 +7
28MAY26 10.50 P 0.353 0.353 0.353 0.343 -0.001 24 10 385 0
28MAY26 11.00 P 0.688 0.688 0.688 0.662 -0.025 24 5 430 0
28MAY26 11.50 P 0.000 0.000 0.000 1.044 -0.053 23 0 424 0
28MAY26 12.00 P 0.000 0.000 0.000 1.500 -0.028 23 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.985 -0.027 23 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.493 -0.050 32 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.982 -0.048 31 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.475 -0.055 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.999 -0.026 49 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.496 -0.025 52 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.993 -0.025 55 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.491 -0.025 59 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.006 -0.001 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.012 -0.002 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.023 -0.003 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.043 -0.004 24 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.072 -0.006 24 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.114 -0.003 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.169 -0.004 24 0 280 0
29JUN26 10.00 P 0.000 0.000 0.000 0.243 -0.006 24 0 420 0
29JUN26 10.50 P 0.450 0.450 0.445 0.450 -0.017 24 15 480 +10
29JUN26 11.00 P 0.000 0.000 0.000 0.758 -0.026 25 0 331 0
29JUN26 11.50 P 1.186 1.186 1.186 1.156 -0.021 26 11 321 0
29JUN26 12.00 P 0.000 0.000 0.000 1.547 -0.026 24 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.008 -0.027 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.501 -0.057 27 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.987 -0.043 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.481 -0.049 29 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.999 -0.026 39 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.496 -0.025 41 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.993 -0.025 44 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.491 -0.025 46 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.989 +0.018 49 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.487 +0.018 51 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.986 +0.018 54 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.010 -0.001 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.019 -0.001 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.033 -0.003 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.054 0.000 25 0 2 0
30JUL26 9.00 P 0.000 0.000 0.000 0.080 -0.004 25 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.119 -0.006 25 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.171 -0.007 25 0 30 0
30JUL26 9.75 P 0.246 0.246 0.246 0.237 -0.010 24 15 90 +15
30JUL26 10.00 P 0.331 0.331 0.331 0.319 -0.012 24 15 85 +15
30JUL26 10.50 P 0.556 0.569 0.556 0.534 -0.015 24 22 128 +22
30JUL26 11.00 P 0.000 0.000 0.000 0.816 -0.053 24 0 100 0
30JUL26 11.50 P 0.000 0.000 0.000 1.224 -0.020 26 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 1.597 -0.024 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 2.039 -0.038 25 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.520 -0.038 27 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.000 -0.030 27 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.488 -0.042 28 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.999 -0.026 34 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.496 -0.025 36 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.994 -0.024 39 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.045 +0.001 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.068 +0.003 27 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.093 0.000 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.126 -0.004 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.173 -0.003 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.230 -0.008 26 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.298 -0.013 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.381 -0.012 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.488 -0.005 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.733 -0.008 27 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 1.032 -0.015 27 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.336 -0.058 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.712 -0.019 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.186 -0.022 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.639 -0.024 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.114 -0.024 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.582 -0.018 34 0 218 0
29SEP26 14.50 P 0.000 0.000 0.000 4.065 -0.006 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.542 -0.006 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.023 +0.002 37 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.508 -0.008 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.994 +0.003 38 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.487 +0.008 38 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.986 +0.016 40 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.101 +0.002 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.132 -0.002 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.174 -0.003 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.222 -0.005 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.283 -0.006 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.351 -0.005 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.431 -0.009 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.526 -0.011 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.641 -0.006 27 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.895 -0.008 27 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.191 -0.014 27 0 111 0
30DEC26 11.50 P 0.000 0.000 0.000 1.521 -0.017 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.889 -0.019 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.291 -0.020 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.721 -0.022 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.174 -0.024 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.645 -0.025 32 0 25 0
30DEC26 14.50 P 0.000 0.000 0.000 4.105 -0.024 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.573 -0.023 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.050 -0.018 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.529 -0.016 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.006 -0.012 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.508 +0.008 36 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.994 -0.029 36 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.150 -0.004 26 0 20 0
30MAR27 8.25 P 0.000 0.000 0.000 0.193 -0.005 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.240 -0.007 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.301 -0.007 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.365 -0.009 26 0 35 0
30MAR27 9.25 P 0.000 0.000 0.000 0.443 -0.009 26 0 7 0
30MAR27 9.50 P 0.000 0.000 0.000 0.531 -0.008 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.632 -0.001 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.737 -0.014 26 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 0.992 -0.017 26 0 7 0
30MAR27 11.00 P 0.000 0.000 0.000 1.295 -0.022 27 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.630 -0.020 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.989 -0.022 28 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.376 -0.024 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.789 -0.025 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.227 -0.026 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.685 -0.027 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.159 -0.008 32 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.623 -0.004 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.090 -0.004 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.566 -0.034 34 0 0 0
TOTAL PUT 133 15,467 +40
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$ 14.46
29APR26 7.25 C 0.00 0.00 0.00 7.22 +0.21 121 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.97 +0.21 114 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.72 +0.21 107 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.47 +0.21 101 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.22 +0.21 94 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.97 +0.21 88 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.72 +0.21 82 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.47 +0.21 75 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.22 +0.21 68 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.97 +0.21 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.72 +0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.47 +0.21 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.97 +0.21 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.51 +0.24 77 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.07 +0.29 83 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.50 +0.20 53 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 2.03 +0.18 51 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.59 +0.15 50 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.19 +0.13 49 0 215 0
29APR26 14.00 C 0.00 0.00 0.00 0.85 +0.09 49 0 323 0
29APR26 14.50 C 0.53 0.59 0.53 0.60 +0.07 50 16 169 +5
29APR26 15.00 C 0.38 0.38 0.38 0.41 +0.05 51 1 214 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 +0.03 51 0 201 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 309 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 254 0
29APR26 17.00 C 0.11 0.11 0.10 0.05 0.00 51 2 380 +1
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 52 0 111 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 54 0 432 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 396 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29APR26 22.00 C 0.01 0.01 0.01 0.01 0.00 85 25 339 +21
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.23 +0.20 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.98 +0.20 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.74 +0.21 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.49 +0.21 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.24 +0.21 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.03 +0.24 67 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.74 +0.20 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.49 +0.20 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.00 +0.23 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.55 +0.27 50 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.07 +0.21 46 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.60 +0.17 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.14 +0.11 40 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 +0.15 44 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.44 +0.13 43 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.15 +0.11 44 0 202 0
28MAY26 14.50 C 0.00 0.00 0.00 0.90 +0.08 44 0 286 0
28MAY26 15.00 C 0.68 0.68 0.68 0.71 +0.07 45 8 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.54 +0.06 45 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.40 +0.05 45 0 144 0
28MAY26 16.50 C 0.00 0.00 0.00 0.29 +0.03 45 0 156 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 31 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.02 45 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 0.00 45 0 105 0
28MAY26 19.50 C 0.12 0.12 0.12 0.03 0.00 44 22 50 +21
28MAY26 20.00 C 0.11 0.11 0.11 0.02 0.00 44 30 55 +30
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 55 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 8.98 +0.21 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.73 +0.21 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.48 +0.21 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.23 +0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.98 +0.21 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.73 +0.21 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.48 +0.20 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.23 +0.20 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.99 +0.21 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.74 +0.21 62 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.49 +0.21 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.24 +0.21 53 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.99 +0.21 48 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.74 +0.21 42 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.49 +0.21 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.24 +0.20 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.03 +0.24 58 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.75 +0.21 44 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.50 +0.19 40 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 +0.30 53 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.62 +0.34 53 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 +0.30 50 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.66 +0.22 43 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 +0.15 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 +0.13 42 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.55 +0.11 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 +0.08 42 0 115 0
29JUN26 14.50 C 1.09 1.09 1.09 1.06 +0.09 44 15 105 +15
29JUN26 15.00 C 0.87 0.87 0.87 0.84 +0.07 43 17 67 +12
29JUN26 15.50 C 0.00 0.00 0.00 0.67 +0.06 43 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 +0.05 43 0 200 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.03 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.03 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.03 43 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 0 50 0
29JUN26 22.00 C 0.13 0.13 0.13 0.02 0.00 44 5 144 +5
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 4.75 +0.20 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.51 +0.20 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.07 +0.23 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.62 +0.24 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.16 +0.21 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.70 +0.21 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.29 +0.17 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.01 +0.17 42 0 6 0
30JUL26 13.50 C 0.00 0.00 0.00 1.67 +0.12 41 0 65 0
30JUL26 14.00 C 1.43 1.43 1.43 1.41 +0.10 41 30 43 +30
30JUL26 14.50 C 0.00 0.00 0.00 1.19 +0.08 42 0 6 0
30JUL26 15.00 C 1.02 1.02 1.02 0.99 +0.06 42 15 30 +15
30JUL26 15.50 C 0.87 0.87 0.87 0.81 +0.05 42 15 79 +10
30JUL26 16.00 C 0.00 0.00 0.00 0.66 +0.04 42 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 0.54 +0.03 42 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.35 +0.02 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 30 0
30JUL26 19.00 C 0.31 0.31 0.31 0.17 0.00 41 15 0 -15
30JUL26 19.50 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.73 +0.21 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.48 +0.20 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.23 +0.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.99 +0.21 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.74 +0.21 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.49 +0.21 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.24 +0.21 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.99 +0.21 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.74 +0.20 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.50 +0.21 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.25 +0.20 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 +0.22 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 +0.20 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.58 +0.27 46 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 +0.28 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.67 +0.29 42 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 +0.22 39 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 +0.22 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 +0.18 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 +0.19 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 +0.16 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.68 +0.11 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 +0.11 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.30 +0.09 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 +0.07 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.96 +0.06 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.82 +0.05 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 +0.05 41 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.04 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.03 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.04 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.23 +0.20 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.99 +0.21 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.74 +0.21 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.49 +0.21 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.24 +0.20 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.00 +0.21 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.75 +0.20 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.52 +0.20 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.28 +0.20 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.05 +0.19 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 +0.19 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 +0.28 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 +0.23 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.72 +0.19 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.35 +0.16 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 +0.14 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.72 +0.12 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 +0.12 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 +0.04 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.11 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.10 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.10 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.44 +0.09 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.30 +0.08 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.06 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 +0.04 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 +0.05 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 +0.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 +0.04 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
30DEC26 20.00 C 0.63 0.63 0.63 0.48 +0.03 40 1 62 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.14 +0.19 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.94 +0.19 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.74 +0.19 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.37 +0.19 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.01 +0.18 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.69 +0.18 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.37 +0.26 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 +0.16 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.81 +0.15 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.49 +0.14 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.27 +0.14 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.12 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.87 +0.12 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 +0.11 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 +0.11 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 +0.09 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 +0.10 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 +0.10 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 +0.08 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.11 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 +0.08 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.80 +0.07 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 +0.07 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 +0.05 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.06 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 44 0
TOTAL CALL 217 22,215 +151
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 459 0
29APR26 11.50 P 0.03 0.03 0.03 0.01 -0.01 53 7 220 -7
29APR26 12.00 P 0.03 0.04 0.03 0.03 -0.01 54 13 240 +2
29APR26 12.50 P 0.06 0.06 0.06 0.06 -0.03 51 1 346 0
29APR26 13.00 P 0.00 0.00 0.00 0.12 -0.05 51 0 301 0
29APR26 13.50 P 0.24 0.24 0.24 0.22 -0.08 49 5 509 0
29APR26 14.00 P 0.44 0.44 0.43 0.39 -0.11 50 3 154 0
29APR26 14.50 P 0.00 0.00 0.00 0.63 -0.14 51 0 291 0
29APR26 15.00 P 0.93 0.93 0.90 0.93 -0.17 51 54 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.29 -0.17 52 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.68 -0.19 51 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.11 -0.20 50 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.58 -0.28 51 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.06 -0.28 52 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.56 -0.29 58 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.06 -0.27 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.54 -0.29 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.04 -0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.54 -0.26 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.54 -0.21 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.54 -0.21 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 805 0
28MAY26 12.00 P 0.10 0.10 0.10 0.11 -0.03 44 5 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.19 -0.04 44 0 1,343 0
28MAY26 13.00 P 0.00 0.00 0.00 0.30 -0.06 44 0 760 0
28MAY26 13.50 P 0.00 0.00 0.00 0.45 -0.08 43 0 358 0
28MAY26 14.00 P 0.00 0.00 0.00 0.65 -0.11 44 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.91 -0.12 44 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.22 -0.13 46 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.57 -0.11 47 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.89 -0.16 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.28 -0.25 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.78 -0.20 50 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.24 -0.20 52 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 -0.25 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.18 -0.22 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.59 -0.32 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.06 -0.29 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.56 -0.28 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.54 -0.29 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.54 -0.21 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 43 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.04 42 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 -0.07 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 557 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 -0.09 42 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 0.99 -0.11 41 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.26 -0.13 41 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.59 -0.14 42 0 98 0
29JUN26 15.50 P 1.91 1.91 1.91 1.89 -0.25 40 15 115 +15
29JUN26 16.00 P 0.00 0.00 0.00 2.36 -0.18 45 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.76 -0.19 45 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 -0.17 46 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.66 -0.16 49 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.04 -0.23 45 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.53 -0.23 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.99 -0.23 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 -0.18 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.90 -0.18 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.85 -0.20 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.84 -0.20 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.83 -0.20 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
30JUL26 12.00 P 0.34 0.34 0.34 0.37 -0.07 40 2 12 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.52 -0.08 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.69 -0.10 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.89 -0.12 40 0 30 0
30JUL26 14.00 P 1.20 1.20 1.17 1.14 -0.12 40 15 15 0
30JUL26 14.50 P 1.42 1.42 1.41 1.41 -0.15 40 45 255 +45
30JUL26 15.00 P 1.78 1.78 1.78 1.76 -0.13 41 15 90 +15
30JUL26 15.50 P 0.00 0.00 0.00 2.09 -0.22 41 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.51 -0.18 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.88 -0.21 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.31 -0.20 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.75 -0.20 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.20 -0.20 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.59 -0.17 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.99 -0.23 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.44 -0.21 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.91 -0.21 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 41 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.02 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.03 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 15 0
29SEP26 11.50 P 0.42 0.42 0.42 0.43 -0.06 40 5 6 +5
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.07 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.74 -0.07 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 -0.09 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.11 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 -0.11 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 -0.14 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.02 -0.16 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.38 -0.14 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.77 -0.15 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 -0.18 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.53 -0.18 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 -0.18 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.25 -0.29 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 -0.19 45 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 -0.31 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.56 -0.18 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.01 -0.20 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.94 -0.20 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.90 -0.20 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.87 -0.20 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.02 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 -0.04 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 -0.04 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 -0.05 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.04 39 0 1 0
30DEC26 12.00 P 0.92 0.92 0.92 0.82 -0.05 39 1 8,161 0
30DEC26 12.50 P 0.00 0.00 0.00 1.02 -0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.21 -0.10 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 -0.11 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.73 -0.12 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 -0.13 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 -0.13 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.68 -0.14 41 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.02 -0.15 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.39 -0.16 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.16 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 -0.17 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 -0.17 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.85 -0.18 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.27 -0.18 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.70 -0.18 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.14 -0.19 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.04 -0.19 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.97 -0.20 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.92 -0.20 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.02 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 -0.02 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.65 -0.03 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.98 -0.04 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.08 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 -0.04 38 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.66 -0.10 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.95 -0.10 39 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 -0.12 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 -0.11 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.90 -0.13 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.25 -0.12 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.60 -0.14 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.88 -0.12 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 -0.12 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.64 -0.13 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 -0.13 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.44 -0.14 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.86 -0.15 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.29 -0.15 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.16 -0.17 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.07 -0.17 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.99 -0.18 39 0 0 0
TOTAL PUT 186 30,553 +76
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.71
29APR26 9.00 C 0.00 0.00 0.00 3.72 -0.89 57 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.47 -0.89 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.22 -0.89 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.97 -0.89 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.73 -0.89 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.25 -0.87 56 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.79 -0.85 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.37 -0.81 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.00 -0.74 55 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.70 -0.65 55 0 21 0
29APR26 13.00 C 0.50 0.54 0.43 0.47 -0.54 55 17 101 +16
29APR26 13.50 C 0.33 0.33 0.24 0.30 -0.45 55 39 313 -1
29APR26 14.00 C 0.19 0.21 0.15 0.17 -0.33 54 17 273 0
29APR26 14.50 C 0.12 0.12 0.12 0.11 -0.24 56 40 135 -40
29APR26 15.00 C 0.08 0.09 0.08 0.06 -0.17 56 53 189 -35
29APR26 15.50 C 0.05 0.05 0.05 0.03 -0.11 55 21 53 +3
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.74 -0.89 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.50 -0.88 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.26 -0.88 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.02 -0.87 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.78 -0.87 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.33 -0.85 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.91 -0.81 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.53 -0.76 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.23 -0.66 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.90 -0.64 43 0 0 0
28MAY26 13.00 C 0.63 0.63 0.63 0.68 -0.54 44 2 19 0
28MAY26 13.50 C 0.00 0.00 0.00 0.50 -0.45 44 0 24 0
28MAY26 14.00 C 0.36 0.36 0.36 0.35 -0.40 44 7 113 0
28MAY26 14.50 C 0.28 0.30 0.28 0.25 -0.30 44 12 96 0
28MAY26 15.00 C 0.00 0.00 0.00 0.17 -0.25 44 0 316 0
28MAY26 15.50 C 0.18 0.18 0.18 0.11 -0.18 44 15 459 +15
28MAY26 16.00 C 0.14 0.14 0.09 0.07 -0.14 44 93 235 -42
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.10 45 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.07 44 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.05 45 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.79 -0.88 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.55 -0.88 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.32 -0.87 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.10 -0.86 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.88 -0.85 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.46 -0.82 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.07 -0.79 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.72 -0.74 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 -0.69 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 -0.63 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 -0.57 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.71 -0.51 43 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 -0.44 43 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.43 -0.38 43 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.33 43 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 -0.28 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.23 43 0 40 0
29JUN26 16.50 C 0.19 0.19 0.19 0.13 -0.19 42 25 80 +25
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.15 43 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.12 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.10 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.07 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.06 44 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.05 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.84 -0.88 42 0 2 0
30JUL26 9.25 C 0.00 0.00 0.00 3.61 -0.87 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.39 -0.87 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.18 -0.85 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.97 -0.84 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.57 -0.82 42 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.21 -0.78 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.87 -0.75 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.57 -0.71 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.31 -0.66 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.08 -0.61 42 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.89 -0.55 42 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.73 -0.49 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.60 -0.42 43 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.48 -0.38 43 0 6 0
30JUL26 15.50 C 0.41 0.41 0.41 0.38 -0.33 43 36 46 +36
30JUL26 16.00 C 0.31 0.34 0.31 0.30 -0.29 42 115 110 +65
30JUL26 16.50 C 0.00 0.00 0.00 0.23 -0.26 42 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 -0.22 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 -0.19 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.16 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.97 -0.86 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.76 -0.85 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 -0.85 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.36 -0.83 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 -0.83 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 -0.80 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.78 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.15 -0.75 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.87 -0.71 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.62 -0.67 42 10 10 +10
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.62 42 10 10 +10
29SEP26 13.50 C 0.00 0.00 0.00 1.20 -0.58 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.54 42 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.50 42 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.46 42 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.41 42 0 20 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.38 42 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.35 42 0 66 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.31 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.28 42 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 -0.25 42 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 -0.22 42 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.20 42 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.17 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.15 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.11 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.07 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.17 -0.86 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 -0.85 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 -0.84 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.61 -0.83 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.82 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.10 -0.80 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.79 -0.77 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.50 -0.75 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.24 -0.72 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 -0.69 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.78 -0.66 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 -0.62 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.41 -0.59 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 -0.56 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 -0.53 42 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 -0.50 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 -0.46 42 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 -0.43 42 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 -0.40 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.37 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 -0.34 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.32 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.29 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 -0.27 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.25 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.21 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.18 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.15 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.12 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.10 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.36 -0.86 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.18 -0.85 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 -0.84 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.84 -0.83 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 -0.82 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 -0.80 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.07 -0.78 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.80 -0.76 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.55 -0.73 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.31 -0.71 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.10 -0.68 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.65 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.73 -0.62 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 -0.60 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.41 -0.58 42 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.54 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 -0.51 42 0 130 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 -0.49 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.94 -0.47 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.44 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.77 -0.41 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.39 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 -0.37 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.35 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.32 42 0 101 0
TOTAL CALL 512 8,424 +62
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 9.75 P 0.02 0.02 0.02 0.01 0.00 61 15 20 0
29APR26 10.00 P 0.03 0.03 0.03 0.01 0.00 56 15 45 +15
29APR26 10.50 P 0.04 0.05 0.04 0.03 +0.02 56 60 251 0
29APR26 11.00 P 0.05 0.09 0.05 0.07 +0.04 55 159 177 +144
29APR26 11.50 P 0.17 0.17 0.17 0.15 +0.09 55 1 76 +1
29APR26 12.00 P 0.27 0.30 0.27 0.28 +0.15 55 20 162 0
29APR26 12.50 P 0.45 0.47 0.45 0.48 +0.25 55 2 95 +2
29APR26 13.00 P 0.65 0.78 0.65 0.75 +0.36 56 16 268 0
29APR26 13.50 P 0.00 0.00 0.00 1.04 +0.43 51 0 77 0
29APR26 14.00 P 0.00 0.00 0.00 1.46 +0.57 55 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.88 +0.66 55 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.34 +0.74 56 0 110 0
29APR26 15.50 P 0.00 0.00 0.00 2.81 +0.79 55 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.30 +0.83 57 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.79 +0.85 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.29 +0.87 0 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.79 +0.88 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.29 +0.89 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.79 +0.89 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.29 +0.89 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.79 +0.89 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.29 +0.89 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.29 +0.89 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.29 +0.89 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.29 +0.89 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.29 +0.89 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.29 +0.89 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.09 +0.05 44 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.17 +0.08 44 0 55 0
28MAY26 11.50 P 0.00 0.00 0.00 0.29 +0.13 44 0 44 0
28MAY26 12.00 P 0.45 0.47 0.44 0.45 +0.19 44 24 5 -16
28MAY26 12.50 P 0.56 0.71 0.56 0.67 +0.27 44 32 72 +31
28MAY26 13.00 P 0.90 0.90 0.90 0.95 +0.36 45 3 100 +3
28MAY26 13.50 P 0.00 0.00 0.00 1.24 +0.42 44 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.60 +0.54 44 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.99 +0.58 43 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.42 +0.66 44 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.87 +0.72 44 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.33 +0.76 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.81 +0.80 44 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.30 +0.83 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.79 +0.85 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.29 +0.87 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.79 +0.88 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.29 +0.89 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.79 +0.89 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.29 +0.89 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.29 +0.89 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.29 +0.89 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.29 +0.89 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 43 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 +0.05 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.07 43 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 +0.11 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 +0.16 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 +0.20 43 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 0.87 +0.26 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.14 +0.33 43 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.45 +0.39 43 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.79 +0.45 43 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 +0.51 43 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.56 +0.57 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.98 +0.63 43 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.42 +0.68 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.87 +0.71 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.34 +0.75 43 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 +0.79 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.30 +0.81 42 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.79 +0.83 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.29 +0.85 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.79 +0.87 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.29 +0.88 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.29 +0.89 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.29 +0.89 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.29 +0.89 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.29 +0.89 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.29 +0.89 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.29 +0.89 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.29 +0.89 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.29 +0.89 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.29 +0.89 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.29 +0.89 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.29 +0.89 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30JUL26 9.75 P 0.17 0.17 0.17 0.16 +0.05 43 60 60 +60
30JUL26 10.00 P 0.20 0.20 0.20 0.20 +0.06 43 70 70 +60
30JUL26 10.50 P 0.30 0.30 0.28 0.28 +0.06 41 75 75 +75
30JUL26 11.00 P 0.40 0.40 0.40 0.43 +0.12 43 15 15 +13
30JUL26 11.50 P 0.00 0.00 0.00 0.59 +0.15 42 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.78 +0.18 42 0 0 0
30JUL26 12.50 P 0.90 0.90 0.90 1.02 +0.24 42 1 1 +1
30JUL26 13.00 P 0.00 0.00 0.00 1.29 +0.29 42 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.59 +0.34 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.92 +0.39 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.29 +0.46 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.67 +0.51 42 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.08 +0.56 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.50 +0.60 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 +0.65 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.40 +0.69 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.86 +0.73 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.33 +0.75 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.48 +0.09 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.64 +0.12 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.16 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 +0.19 42 20 20 +20
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.23 42 20 22 +20
29SEP26 13.00 P 0.00 0.00 0.00 1.56 +0.27 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.31 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.36 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 +0.40 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.90 +0.44 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 +0.49 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.68 +0.52 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.57 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.59 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.98 +0.64 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.67 42 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.89 +0.70 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.72 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 +0.75 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.32 +0.78 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.30 +0.82 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.29 +0.85 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.29 +0.88 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.29 +0.89 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.29 +0.89 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.29 +0.89 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.29 +0.89 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.29 +0.89 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.29 +0.89 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.04 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 +0.07 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 +0.09 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.11 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 +0.15 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 +0.18 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 +0.21 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.88 +0.24 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.18 +0.28 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 +0.31 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 +0.34 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 +0.38 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.56 +0.41 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 +0.45 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.48 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.51 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 +0.54 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.60 +0.57 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.04 +0.60 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.49 +0.63 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.95 +0.66 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.41 +0.68 42 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.35 +0.72 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.32 +0.77 42 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.30 +0.81 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.29 +0.84 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.29 +0.87 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.04 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.67 +0.07 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 +0.07 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.93 +0.10 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.13 +0.11 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.35 +0.14 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.59 +0.16 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.85 +0.19 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.13 +0.21 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.43 +0.25 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.75 +0.27 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.08 +0.30 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.42 +0.33 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.79 +0.36 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 +0.39 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.55 +0.42 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.95 +0.45 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.35 +0.47 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 +0.50 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.20 +0.53 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.63 +0.55 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.08 +0.59 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.53 +0.61 42 0 0 0
TOTAL PUT 608 4,240 +429
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 40.85 -0.13 61 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 38.44 -0.16 61 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 36.06 -0.19 61 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 33.72 -0.22 61 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 31.42 -0.26 61 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 29.17 -0.30 61 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 26.98 -0.34 61 0 50 0
29APR26 160.00 C 23.40 23.40 23.40 24.85 -0.39 61 2 47 -2
29APR26 162.50 C 0.00 0.00 0.00 22.80 -0.43 61 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 20.83 -0.48 61 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 18.95 -0.52 61 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 17.16 -0.56 61 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 15.47 -0.59 61 0 178 0
29APR26 175.00 C 0.00 0.00 0.00 13.89 -0.62 61 0 248 0
29APR26 177.50 C 0.00 0.00 0.00 12.45 -0.60 62 0 32 0
29APR26 180.00 C 11.52 11.52 9.68 10.98 -0.54 61 11 95 +2
29APR26 182.50 C 8.50 8.50 8.50 9.67 -0.75 61 1 90 +1
29APR26 185.00 C 8.00 8.00 8.00 8.53 -0.68 61 1 116 +1
29APR26 187.50 C 0.00 0.00 0.00 7.44 -0.69 61 0 521 0
29APR26 190.00 C 0.00 0.00 0.00 6.45 -0.67 60 0 79 0
29APR26 192.50 C 0.00 0.00 0.00 5.56 -0.61 60 0 55 0
29APR26 195.00 C 4.85 4.85 4.85 4.81 -0.59 60 6 65 0
29APR26 197.50 C 0.00 0.00 0.00 4.14 -0.57 60 0 35 0
29APR26 200.00 C 3.11 3.11 3.11 3.55 -0.54 60 2 383 0
29APR26 205.00 C 2.17 2.17 2.17 2.57 -0.48 61 1 470 -1
29APR26 210.00 C 0.00 0.00 0.00 1.84 -0.40 61 0 280 0
29APR26 215.00 C 0.00 0.00 0.00 1.29 -0.35 61 0 122 0
29APR26 220.00 C 0.00 0.00 0.00 0.90 -0.32 61 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.64 -0.23 62 0 368 0
29APR26 230.00 C 0.00 0.00 0.00 0.43 -0.18 62 0 523 0
29APR26 235.00 C 0.00 0.00 0.00 0.29 -0.13 62 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.19 -0.10 62 0 156 0
29APR26 245.00 C 0.23 0.23 0.23 0.12 -0.07 62 10 433 -10
29APR26 250.00 C 0.00 0.00 0.00 0.08 -0.05 62 0 700 0
29APR26 255.00 C 0.17 0.17 0.17 0.05 -0.04 62 13 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 40.41 -0.21 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 38.30 -0.23 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 36.24 -0.25 57 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 34.24 -0.27 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.30 -0.29 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.41 -0.31 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.59 -0.33 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 26.83 -0.35 57 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 25.15 -0.35 57 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 23.52 -0.38 57 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 21.97 -0.39 57 0 41 0
28MAY26 172.50 C 0.00 0.00 0.00 20.49 -0.39 57 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 19.07 -0.41 57 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 17.63 -0.46 57 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 16.38 -0.36 57 0 21 0
28MAY26 182.50 C 13.78 14.60 13.78 15.22 -0.41 57 2 18 +1
28MAY26 185.00 C 14.35 14.35 13.48 13.96 -0.54 57 6 75 -5
28MAY26 187.50 C 0.00 0.00 0.00 12.87 -0.53 57 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 11.93 -0.43 57 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 10.89 -0.51 56 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 10.07 -0.44 57 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 9.16 -0.50 56 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 8.32 -0.56 56 0 59 0
28MAY26 205.00 C 0.00 0.00 0.00 6.98 -0.50 56 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 5.82 -0.40 56 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 4.82 -0.41 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 3.98 -0.40 57 0 25 0
28MAY26 225.00 C 0.00 0.00 0.00 3.27 -0.45 57 0 15 0
28MAY26 230.00 C 2.76 2.76 2.76 2.69 -0.40 57 2 2,503 +2
28MAY26 235.00 C 0.00 0.00 0.00 2.23 -0.32 57 0 16 0
28MAY26 240.00 C 0.00 0.00 0.00 1.84 -0.25 57 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 1.52 -0.19 58 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 1.23 -0.16 58 0 34 0
28MAY26 255.00 C 0.00 0.00 0.00 0.99 -0.14 58 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.77 -0.14 57 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.61 -0.10 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.49 -0.08 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.39 -0.07 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.31 -0.06 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.24 -0.06 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 43.98 -0.17 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 41.99 -0.17 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 40.00 -0.20 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.15 -0.21 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.33 -0.20 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.51 -0.20 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.82 -0.23 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.18 -0.23 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.53 -0.24 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 27.99 -0.25 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.54 -1.04 56 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 25.09 -1.00 56 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 23.66 -0.98 56 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 21.99 -0.68 55 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 21.28 -0.34 56 0 25 0
29JUN26 180.00 C 0.00 0.00 0.00 19.91 -0.44 56 0 8 0
29JUN26 182.50 C 0.00 0.00 0.00 18.85 -0.24 56 0 45 0
29JUN26 185.00 C 16.58 17.04 16.58 17.73 -0.24 56 30 32 +12
29JUN26 187.50 C 16.01 16.01 16.01 16.48 -0.43 55 15 120 -15
29JUN26 190.00 C 0.00 0.00 0.00 15.49 -0.42 56 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 14.53 -0.43 56 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 13.64 -0.43 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 12.79 -0.43 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 12.06 -0.36 56 0 43 0
29JUN26 205.00 C 11.20 11.20 11.20 10.70 -0.30 56 1 17 +1
29JUN26 210.00 C 0.00 0.00 0.00 9.28 -0.33 56 0 29 0
29JUN26 215.00 C 0.00 0.00 0.00 8.15 -0.22 56 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 7.11 -0.22 56 0 112 0
29JUN26 225.00 C 0.00 0.00 0.00 6.16 -0.18 56 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 5.38 -0.19 56 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 4.60 -0.34 56 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 4.03 -0.15 56 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 3.46 -0.16 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 2.97 -0.13 56 0 47 0
29JUN26 255.00 C 0.00 0.00 0.00 2.58 -0.13 56 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.19 -0.13 56 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.90 -0.09 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.63 -0.10 56 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 1.36 -0.10 56 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.19 -0.07 56 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.02 -0.07 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.85 -0.07 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.74 -0.05 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.63 -0.05 56 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 38.72 -0.29 56 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 37.11 -0.29 56 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 35.50 -0.29 56 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 33.89 -0.30 56 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 32.43 -0.32 56 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.02 -0.32 56 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 29.60 -0.32 56 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.19 -0.33 56 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 26.92 -0.34 56 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 25.45 -0.59 55 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 24.54 -0.41 56 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 23.35 -0.42 56 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 22.01 -0.54 55 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 21.05 -0.41 55 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 20.05 -0.37 55 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 19.03 -0.40 55 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 18.07 -0.42 56 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 17.20 -0.40 56 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 16.31 -0.43 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 15.49 -0.43 55 0 45 0
30JUL26 205.00 C 0.00 0.00 0.00 13.90 -0.57 56 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 12.58 -0.33 56 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 11.27 -0.33 56 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 10.08 -0.30 56 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 9.02 -0.62 56 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 49.55 -0.22 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.82 -0.26 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.26 -0.25 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.69 -0.26 55 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.13 -0.26 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 41.56 -0.26 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.11 -0.28 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.73 -0.29 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 37.36 -0.29 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.94 -1.88 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 33.57 -1.86 53 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 32.37 -1.77 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 31.23 -1.27 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 30.35 -1.33 54 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 29.76 -0.39 55 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 28.64 -0.41 55 0 124 0
29SEP26 182.50 C 0.00 0.00 0.00 27.64 -0.33 55 0 210 0
29SEP26 185.00 C 0.00 0.00 0.00 26.60 -0.38 55 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 25.58 -0.58 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.53 -0.37 55 700 700 +700
29SEP26 192.50 C 0.00 0.00 0.00 23.60 -0.38 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.70 -0.42 55 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 21.84 -0.41 55 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 21.00 -0.36 55 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 19.45 -0.38 55 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 17.81 -0.87 55 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 16.48 -0.80 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 15.22 -0.77 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 13.96 -0.31 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 12.84 -0.67 55 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 11.87 -0.65 55 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 10.91 -0.62 55 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 9.94 -0.29 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.20 -0.25 55 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 8.49 -0.25 55 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 7.77 -0.26 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.07 -0.25 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 6.56 -0.21 55 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 6.04 -0.22 55 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.69 -0.23 55 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.02 -0.21 55 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 4.64 -0.18 55 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 4.29 -0.17 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.05 -0.18 55 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 53.99 -0.22 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.46 -0.22 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.93 -0.22 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 49.41 -0.22 53 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.96 -0.24 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.62 -0.24 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.28 -0.25 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.95 -0.24 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.61 -0.25 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.27 -0.25 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.07 -0.26 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.93 -0.26 53 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 37.78 -0.27 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 36.64 -0.27 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 35.50 -0.27 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 34.07 -0.56 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.67 -0.26 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.65 -0.27 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.62 -0.34 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 30.75 -0.26 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 29.82 -0.26 54 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 28.89 -0.27 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.98 -0.34 54 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 27.14 -0.34 54 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 25.88 0.00 54 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 24.32 -0.35 54 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 22.80 -0.29 54 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 20.77 -0.26 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.56 -0.27 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.58 -0.60 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 17.15 -0.27 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 16.05 -0.24 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.13 -0.25 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.64 -0.25 54 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 13.29 -0.25 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.37 -0.26 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 11.66 -0.22 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.98 -0.22 53 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.30 -0.23 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.62 -0.53 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.95 -0.22 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.45 -0.19 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 7.96 -0.19 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.48 -0.19 53 0 2 0
30MAR27 145.00 C 0.00 0.00 0.00 56.31 -0.13 52 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.81 -0.13 52 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.49 -0.14 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.18 -0.15 52 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.88 -0.14 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.57 -0.15 52 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.27 -0.14 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 46.96 -0.15 52 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.75 -0.15 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.64 -0.15 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.53 -0.15 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.42 -0.15 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.31 -0.15 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.19 -0.16 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.08 -0.16 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.96 -0.67 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.04 -0.59 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.53 -0.22 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 35.60 -0.22 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.69 -0.10 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.80 -0.12 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.94 -0.12 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.11 -0.12 53 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 30.69 -0.41 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 29.17 -0.40 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 27.06 -0.17 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.77 -0.75 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 24.22 -0.16 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.06 -0.16 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.90 -0.16 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 20.73 -0.16 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.57 -0.16 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.57 -0.15 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.69 -0.14 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.80 -0.15 52 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 15.92 -0.15 52 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.04 -0.15 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 14.21 -0.13 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 13.56 -0.13 52 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 12.91 -0.13 52 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.26 -0.13 52 0 15 0
TOTAL CALL 803 17,727 +687
29APR26 142.50 P 0.00 0.00 0.00 0.21 -0.10 61 0 337 0
29APR26 145.00 P 0.00 0.00 0.00 0.30 -0.13 62 0 158 0
29APR26 147.50 P 0.00 0.00 0.00 0.42 -0.16 62 0 45 0
29APR26 150.00 P 1.24 1.24 1.24 0.58 -0.19 62 3 429 +3
29APR26 152.50 P 0.00 0.00 0.00 0.77 -0.25 62 0 65 0
29APR26 155.00 P 0.00 0.00 0.00 1.04 -0.26 62 0 137 0
29APR26 157.50 P 0.00 0.00 0.00 1.35 -0.33 62 0 38 0
29APR26 160.00 P 2.70 2.70 2.57 1.73 -0.37 62 3 254 0
29APR26 162.50 P 2.84 2.84 2.84 2.21 -0.41 62 3 82 -3
29APR26 165.00 P 0.00 0.00 0.00 2.72 -0.49 62 0 257 0
29APR26 167.50 P 4.50 4.50 3.72 3.39 -0.49 62 2 106 -1
29APR26 170.00 P 0.00 0.00 0.00 4.11 -0.56 62 0 273 0
29APR26 172.50 P 5.43 5.43 5.00 4.95 -0.57 62 13 238 +3
29APR26 175.00 P 6.10 6.10 6.10 5.90 -0.60 63 1 170 0
29APR26 177.50 P 7.29 7.29 7.29 6.94 -0.49 63 8 22 +6
29APR26 180.00 P 8.19 8.19 8.11 8.11 -0.41 63 21 113 -19
29APR26 182.50 P 9.56 10.80 9.56 9.18 -0.55 62 21 49 +5
29APR26 185.00 P 10.86 11.06 10.86 10.43 -0.53 61 8 39 0
29APR26 187.50 P 11.98 13.20 11.98 12.07 -0.15 63 23 543 -18
29APR26 190.00 P 13.49 13.49 13.49 13.51 -0.22 62 4 106 +4
29APR26 192.50 P 0.00 0.00 0.00 15.03 -0.62 61 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 16.79 -0.58 61 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 18.57 -0.58 61 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 20.50 -0.51 61 0 266 0
29APR26 205.00 P 0.00 0.00 0.00 24.49 -0.44 61 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 28.73 -0.36 61 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 34.16 +0.68 73 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 38.89 +0.85 76 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 43.74 +1.07 81 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 48.70 +0.82 86 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 53.37 +1.12 87 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 58.44 +1.39 94 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 63.02 +0.95 92 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 67.00 -0.02 0 0 440 -15
29APR26 255.00 P 0.00 0.00 0.00 72.00 0.00 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.00 0.00 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.00 0.00 0 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 87.00 0.00 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.00 0.00 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.00 0.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.00 0.00 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.00 0.00 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.00 0.00 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.00 0.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 2.05 -0.20 58 0 53 0
28MAY26 147.50 P 0.00 0.00 0.00 2.45 -0.20 58 0 1 0
28MAY26 150.00 P 0.00 0.00 0.00 2.88 -0.25 58 0 1 0
28MAY26 152.50 P 0.00 0.00 0.00 3.42 -0.25 58 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.95 -0.26 58 0 61 0
28MAY26 157.50 P 0.00 0.00 0.00 4.61 -0.30 58 0 75 0
28MAY26 160.00 P 0.00 0.00 0.00 5.31 -0.29 58 0 147 0
28MAY26 162.50 P 0.00 0.00 0.00 6.03 -0.34 58 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 6.91 -0.34 58 0 103 0
28MAY26 167.50 P 0.00 0.00 0.00 7.76 -0.33 58 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 8.64 -0.36 58 0 169 0
28MAY26 172.50 P 0.00 0.00 0.00 9.67 -0.31 58 0 33 0
28MAY26 175.00 P 11.85 11.85 11.85 10.70 -0.33 58 70 85 +54
28MAY26 177.50 P 0.00 0.00 0.00 11.75 -0.43 57 0 46 0
28MAY26 180.00 P 0.00 0.00 0.00 12.62 -0.74 56 0 100 0
28MAY26 182.50 P 0.00 0.00 0.00 14.26 -0.40 57 0 17 0
28MAY26 185.00 P 16.80 16.80 16.80 15.82 -0.16 58 2 17 -2
28MAY26 187.50 P 0.00 0.00 0.00 17.05 -0.34 57 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 18.65 -0.21 58 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 20.28 -0.07 58 0 73 0
28MAY26 195.00 P 22.80 22.80 22.80 21.70 -0.26 57 50 251 +50
28MAY26 197.50 P 0.00 0.00 0.00 24.04 +0.32 60 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 25.83 +0.40 60 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 29.55 +0.51 61 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 33.48 +0.43 62 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 37.53 +0.79 62 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 41.84 +0.99 64 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 45.89 +0.79 63 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 50.32 +2.17 64 0 4 0
28MAY26 235.00 P 0.00 0.00 0.00 54.67 +0.41 63 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 59.38 +0.69 65 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 63.03 -0.12 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.76 -0.13 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 72.55 -0.08 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.44 +0.72 70 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.25 -0.06 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 87.16 -0.04 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.08 -0.04 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.04 -0.02 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.01 -0.02 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.00 0.00 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.81 -0.13 56 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 4.34 -0.14 56 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.88 -0.16 56 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 5.57 -0.16 56 9 20 +9
29JUN26 152.50 P 0.00 0.00 0.00 6.45 +0.02 57 0 20 0
29JUN26 155.00 P 0.00 0.00 0.00 6.96 -0.16 56 0 26 0
29JUN26 157.50 P 0.00 0.00 0.00 7.81 -0.18 56 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 8.68 -0.18 56 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 9.83 +0.10 57 0 0 0
29JUN26 165.00 P 11.47 11.47 11.47 10.84 -0.21 57 24 60 -1
29JUN26 167.50 P 0.00 0.00 0.00 11.74 -0.26 57 0 80 0
29JUN26 170.00 P 13.86 13.86 13.86 12.76 -0.28 56 15 59 +6
29JUN26 172.50 P 0.00 0.00 0.00 13.85 -0.29 56 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 14.99 -0.32 56 0 213 0
29JUN26 177.50 P 17.40 17.40 17.40 16.19 -0.34 56 1 104 0
29JUN26 180.00 P 0.00 0.00 0.00 17.54 -0.26 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 18.85 -0.28 56 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 20.27 -0.25 56 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 21.85 -0.14 56 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 23.24 -0.22 56 0 14 0
29JUN26 192.50 P 0.00 0.00 0.00 24.86 -0.18 56 0 3 0
29JUN26 195.00 P 0.00 0.00 0.00 27.21 +0.82 58 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 28.90 +0.67 59 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 30.58 +0.76 59 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 33.26 -0.20 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 38.01 +0.89 60 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 41.95 +1.03 60 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 46.02 +1.14 61 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 50.19 +1.22 61 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 54.22 +1.47 61 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 58.88 +1.44 63 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 63.43 +1.58 64 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 66.02 -0.11 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 70.53 -0.08 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 75.13 -0.08 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.74 -0.07 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.91 +2.34 70 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 91.46 +2.27 71 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 95.02 +1.10 64 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 98.72 -0.02 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.54 -0.02 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.38 0.00 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.26 +0.01 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.14 +0.01 56 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.62 -0.25 56 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 9.51 -0.25 56 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 10.39 -0.26 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 11.28 -0.26 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 12.60 0.00 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.59 -0.23 56 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 14.66 -0.27 56 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 15.75 -0.28 56 0 0 0
30JUL26 172.50 P 17.57 17.57 17.57 16.89 -0.29 56 2 2 +2
30JUL26 175.00 P 0.00 0.00 0.00 18.16 -0.22 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.33 -0.34 56 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 20.62 -0.34 56 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 22.05 -0.26 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 23.56 -0.25 56 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 24.85 -0.25 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 26.39 -0.18 56 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 27.86 -0.27 56 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 29.50 -0.30 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 31.16 -0.31 56 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 32.82 -0.31 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 36.16 -0.31 56 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 39.82 -0.29 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 43.50 -0.29 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 47.31 -0.26 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.29 -0.26 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.30 -0.21 56 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 9.79 -0.23 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 11.02 -0.24 56 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 11.96 -0.24 56 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 12.90 -0.24 56 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 13.44 -0.23 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 14.47 -0.25 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.04 -0.26 56 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 16.93 -0.51 56 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 18.08 +0.05 56 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 19.24 -0.20 56 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 20.52 +0.09 56 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 21.73 -0.64 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 22.74 -0.17 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 24.11 -0.11 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 25.40 -0.22 55 900 1,039 +900
29SEP26 182.50 P 0.00 0.00 0.00 26.83 +0.04 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 28.27 -0.18 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 29.76 -0.17 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.30 +0.13 55 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 32.85 -0.17 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.25 -0.30 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.97 +0.67 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 38.70 +0.85 57 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 42.18 +0.99 57 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 45.67 +0.90 58 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 47.99 -0.27 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 53.26 +1.19 58 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 57.10 +1.22 58 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 61.09 +1.27 59 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 65.23 +1.43 59 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 69.27 +1.53 59 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 73.26 +1.61 59 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 76.89 +1.02 58 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 81.11 +0.96 58 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.44 +1.01 58 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.82 +1.08 58 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 93.02 -0.17 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 97.51 -0.17 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 102.01 -0.16 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 106.52 -0.16 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.15 -0.13 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 115.80 -0.13 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 120.46 -0.12 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 12.69 -0.19 53 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.62 -0.19 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 14.56 -0.19 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 15.50 -0.19 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.53 -0.21 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.65 -0.22 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.78 -0.22 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 19.91 -0.22 53 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 21.33 +0.07 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 22.85 +0.17 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 24.16 +0.53 54 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 24.62 -0.24 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 25.87 -0.25 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 27.16 -0.26 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 28.99 +0.08 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 30.39 +0.09 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 32.03 +0.49 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.68 -0.30 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 34.15 -0.30 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 35.65 -0.30 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 38.74 +1.00 55 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 40.32 -0.06 55 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 40.68 -0.24 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.31 -0.24 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 46.80 +0.80 55 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 49.94 +0.55 54 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 52.58 -0.25 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 56.19 -0.23 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.94 -0.23 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 63.70 -0.24 53 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 67.48 -0.23 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 71.38 -0.21 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 75.43 -0.21 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 79.49 -0.21 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.56 -0.21 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 87.65 -0.21 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.93 -0.18 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.24 -0.18 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.56 -0.18 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 104.89 -0.18 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 109.25 -0.17 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 113.75 -0.14 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 118.26 -0.14 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 122.79 -0.14 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.70 -0.10 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 17.67 -0.10 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.80 -0.11 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 19.95 -0.11 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.09 -0.12 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.24 -0.12 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 23.40 -0.11 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.59 -0.08 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.94 +0.30 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 27.72 +0.86 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.41 +0.14 52 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 29.69 +0.28 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.01 +0.27 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 32.36 +0.27 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.00 -0.18 52 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.45 -0.17 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 36.58 -0.09 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 38.05 -0.13 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 39.54 -0.16 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.52 +0.67 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 43.07 -0.13 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 44.62 -0.13 52 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 46.17 -0.14 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.55 -0.13 52 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.00 -0.13 52 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 56.46 -0.13 52 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 59.94 -0.13 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.55 -0.13 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 67.34 -0.12 52 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 71.13 -0.12 52 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.93 -0.13 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 78.75 -0.13 52 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 82.73 -0.11 52 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 86.81 -0.11 52 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 90.90 -0.11 52 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.00 -0.11 52 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.12 -0.11 52 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.30 -0.09 52 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 107.63 -0.09 52 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 111.96 -0.10 52 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 116.31 -0.09 52 0 0 0
TOTAL PUT 1,183 16,316 +983
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$ 36.60
29APR26 24.00 C 0.00 0.00 0.00 12.62 +0.09 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.63 +0.06 67 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.63 +0.05 58 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.67 +0.09 73 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.63 +0.12 42 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.65 +0.02 51 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.73 +0.16 60 0 33 0
29APR26 31.00 C 0.00 0.00 0.00 5.72 +0.09 50 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.80 0.00 50 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 4.01 +0.06 53 0 350 0
29APR26 34.00 C 3.16 3.16 3.16 3.25 +0.17 54 5 362 -5
29APR26 35.00 C 2.51 2.51 2.51 2.51 +0.09 52 15 669 -1
29APR26 36.00 C 1.59 1.92 1.52 1.91 +0.07 51 10 991 -1
29APR26 37.00 C 1.19 1.39 1.13 1.39 +0.02 50 38 1,907 0
29APR26 38.00 C 0.85 0.98 0.82 0.98 -0.04 50 95 1,930 +13
29APR26 39.00 C 0.56 0.61 0.56 0.69 -0.03 50 49 1,055 +13
29APR26 40.00 C 0.38 0.49 0.38 0.47 -0.03 50 91 1,494 +23
29APR26 41.00 C 0.29 0.31 0.29 0.30 -0.03 50 6 635 +2
29APR26 42.00 C 0.17 0.21 0.17 0.19 -0.03 50 18 1,780 -3
29APR26 43.00 C 0.14 0.14 0.13 0.12 -0.02 50 5 790 -4
29APR26 44.00 C 0.09 0.11 0.09 0.07 -0.02 50 36 629 -18
29APR26 45.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 1,017 0
29APR26 46.00 C 0.06 0.06 0.06 0.03 0.00 52 2 460 0
29APR26 47.00 C 0.05 0.05 0.05 0.02 0.00 53 1 1,293 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29APR26 49.00 C 0.03 0.03 0.03 0.01 0.00 55 2 361 -2
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 384 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.62 -0.19 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.83 +0.14 72 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.67 -0.15 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.76 +0.03 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.99 +0.07 63 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.84 -0.05 48 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.15 +0.13 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.23 +0.10 53 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.42 +0.09 52 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 4.65 +0.15 51 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.91 +0.09 49 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 3.35 +0.14 50 0 795 0
28MAY26 36.00 C 0.00 0.00 0.00 2.78 +0.10 49 1 527 0
28MAY26 37.00 C 2.01 2.01 2.01 2.29 +0.07 49 3 421 +1
28MAY26 38.00 C 1.58 1.70 1.58 1.88 +0.07 49 2 243 0
28MAY26 39.00 C 1.47 1.47 1.47 1.50 +0.03 48 1 204 0
28MAY26 40.00 C 1.10 1.16 1.05 1.21 0.00 49 364 681 +345
28MAY26 41.00 C 0.94 0.94 0.94 0.97 0.00 49 1 217 0
28MAY26 42.00 C 0.00 0.00 0.00 0.76 0.00 48 0 212 0
28MAY26 43.00 C 0.56 0.56 0.56 0.59 0.00 48 1 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.46 0.00 48 0 160 0
28MAY26 45.00 C 0.00 0.00 0.00 0.35 -0.01 48 0 250 0
28MAY26 46.00 C 0.28 0.28 0.28 0.27 0.00 48 11 291 +7
28MAY26 47.00 C 0.00 0.00 0.00 0.21 0.00 49 0 279 0
28MAY26 48.00 C 0.18 0.18 0.18 0.15 -0.01 48 1 360 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.12 0.00 49 0 88 0
28MAY26 50.00 C 0.12 0.12 0.12 0.09 0.00 49 1 135 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 0.00 49 0 83 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.63 +0.06 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.14 +0.07 95 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.61 -0.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.14 +0.01 85 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.61 -0.07 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.14 +0.06 75 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.64 -0.05 69 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.14 +0.07 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.64 +0.06 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.12 -0.07 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.68 -0.01 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.15 -0.04 64 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.65 +0.06 60 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.27 +0.11 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.65 +0.08 52 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.66 -0.04 55 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.66 -0.15 50 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.63 -0.20 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.67 -0.19 45 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.83 -0.10 59 0 42 0
29JUN26 26.00 C 10.84 10.84 10.84 10.76 -0.20 49 1 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.88 -0.12 51 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.99 -0.08 51 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.15 +0.05 51 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.34 +0.08 51 0 538 0
29JUN26 31.00 C 0.00 0.00 0.00 6.55 +0.08 50 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.69 -0.10 47 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.02 +0.07 47 0 285 0
29JUN26 34.00 C 4.04 4.04 4.04 4.50 +0.08 49 1 556 +1
29JUN26 35.00 C 3.51 3.51 3.51 3.92 +0.12 48 16 1,027 +15
29JUN26 36.00 C 3.10 3.10 3.10 3.41 +0.11 48 9 427 -9
29JUN26 37.00 C 0.00 0.00 0.00 2.94 +0.10 48 1 192 +1
29JUN26 38.00 C 2.30 2.55 2.25 2.51 +0.08 48 255 445 -10
29JUN26 39.00 C 1.98 2.12 1.98 2.12 +0.03 47 16 281 0
29JUN26 40.00 C 1.70 1.70 1.70 1.87 +0.10 48 15 964 0
29JUN26 41.00 C 0.00 0.00 0.00 1.58 +0.07 48 0 258 0
29JUN26 42.00 C 1.20 1.35 1.20 1.34 +0.06 48 113 1,408 -48
29JUN26 43.00 C 0.00 0.00 0.00 1.12 +0.02 48 0 337 0
29JUN26 44.00 C 0.94 0.94 0.94 0.95 +0.02 48 1 441 -1
29JUN26 45.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 887 0
29JUN26 46.00 C 0.00 0.00 0.00 0.66 +0.01 48 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 +0.01 48 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.46 +0.01 48 0 103 0
29JUN26 49.00 C 0.00 0.00 0.00 0.37 +0.01 47 0 151 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 +0.01 48 0 303 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 0.00 48 0 111 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 0.00 47 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 0.00 48 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 0.00 48 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 11.83 -0.10 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.91 -0.10 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.13 -0.03 53 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.26 -0.03 51 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.49 +0.03 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.75 +0.07 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.98 +0.04 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.14 -0.12 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.51 +0.05 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.02 -0.01 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.54 +0.17 49 0 33 0
30JUL26 36.00 C 0.00 0.00 0.00 3.97 +0.08 48 0 66 0
30JUL26 37.00 C 3.20 3.33 3.20 3.52 +0.07 48 6 36 +6
30JUL26 38.00 C 3.01 3.01 3.01 3.13 +0.07 48 4 515 0
30JUL26 39.00 C 0.00 0.00 0.00 2.75 +0.05 47 0 22 0
30JUL26 40.00 C 0.00 0.00 0.00 2.44 +0.06 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.15 +0.04 48 0 1 0
30JUL26 42.00 C 0.00 0.00 0.00 1.88 +0.02 48 0 0 0
30JUL26 43.00 C 1.44 1.44 1.44 1.64 +0.01 48 1 23 +1
30JUL26 44.00 C 0.00 0.00 0.00 1.43 +0.01 48 0 0 0
30JUL26 45.00 C 1.12 1.17 1.12 1.24 0.00 48 25 30 +25
30JUL26 46.00 C 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.68 -0.03 58 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.15 -0.04 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.65 -0.07 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.27 +0.04 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.68 +0.01 49 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.66 -0.12 41 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.73 -0.11 46 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.91 -0.02 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.00 -0.05 50 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.14 -0.06 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.35 -0.03 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.54 -0.04 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.77 -0.04 49 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.03 -0.05 49 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.35 -0.05 49 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.59 -0.15 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.01 -0.10 47 0 73 0
29SEP26 33.00 C 0.00 0.00 0.00 6.40 -0.06 47 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 5.86 +0.05 47 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.35 -0.03 47 0 924 0
29SEP26 36.00 C 4.50 4.50 4.50 4.88 +0.12 47 1 165 +1
29SEP26 37.00 C 0.00 0.00 0.00 4.44 +0.04 47 0 90 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 +0.04 47 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 3.70 +0.04 47 0 200 0
29SEP26 40.00 C 3.38 3.38 3.38 3.37 +0.11 47 2 248 +2
29SEP26 41.00 C 0.00 0.00 0.00 3.06 +0.09 47 0 579 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 +0.08 47 0 58 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 +0.02 47 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 +0.02 47 0 260 0
29SEP26 45.00 C 2.05 2.05 2.05 2.07 +0.02 47 20 177 -20
29SEP26 46.00 C 0.00 0.00 0.00 1.86 0.00 47 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 -0.01 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.01 47 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.35 -0.01 47 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.20 -0.01 47 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 -0.01 47 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 -0.01 47 0 116 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.01 47 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.01 47 0 54 0
29SEP26 62.50 C 0.39 0.39 0.39 0.30 -0.01 47 1 72 0
30DEC26 22.00 C 0.00 0.00 0.00 15.17 -0.03 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.32 -0.05 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.47 -0.09 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.77 +0.02 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.99 -0.01 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.26 -0.02 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.57 0.00 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.90 +0.01 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.05 -0.22 45 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.66 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.03 -0.05 47 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.47 -0.09 47 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.92 -0.14 46 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.50 -0.07 47 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 +0.07 47 0 188 0
30DEC26 37.00 C 0.00 0.00 0.00 5.64 +0.08 47 0 54 0
30DEC26 38.00 C 0.00 0.00 0.00 5.25 +0.06 47 0 150 0
30DEC26 39.00 C 0.00 0.00 0.00 4.88 -0.01 47 0 61 0
30DEC26 40.00 C 0.00 0.00 0.00 4.51 +0.02 47 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 4.22 +0.05 47 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.93 +0.05 47 0 811 0
30DEC26 43.00 C 0.00 0.00 0.00 3.62 0.00 47 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.37 0.00 47 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.02 -0.09 46 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.82 -0.05 46 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.63 -0.04 46 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.44 +0.04 46 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.03 46 0 511 0
30DEC26 50.00 C 0.00 0.00 0.00 2.07 -0.03 46 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.71 +0.03 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 +0.02 46 0 54 0
30DEC26 57.50 C 1.24 1.24 1.24 1.14 -0.02 46 1 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.94 +0.01 46 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 +0.02 46 0 202 0
30MAR27 24.00 C 0.00 0.00 0.00 13.69 -0.45 43 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 13.30 -0.08 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.57 -0.09 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.96 -0.01 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.30 0.00 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.69 +0.02 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.09 +0.02 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.50 +0.01 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.95 +0.02 47 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.44 +0.01 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 -0.06 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.44 -0.03 46 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.12 +0.20 47 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.56 +0.02 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.17 -0.01 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.81 +0.06 46 0 16 0
30MAR27 40.00 C 5.20 5.20 5.20 5.47 +0.01 46 5 15 +5
30MAR27 41.00 C 0.00 0.00 0.00 5.16 +0.03 46 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.86 -0.03 46 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.58 +0.03 47 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.31 +0.02 47 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.07 +0.09 47 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.83 +0.06 47 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.58 +0.02 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 +0.01 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 +0.01 47 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.98 +0.02 47 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.45 -0.06 46 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.10 -0.06 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 -0.05 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.53 -0.05 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.29 -0.04 46 0 56 0
TOTAL CALL 1,253 48,810 +339
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 197 0
29APR26 26.00 P 0.02 0.02 0.02 0.01 0.00 67 3 147 -3
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 665 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 950 0
29APR26 29.00 P 0.05 0.05 0.05 0.02 -0.01 52 2 937 0
29APR26 30.00 P 0.15 0.15 0.10 0.04 -0.02 50 15 2,028 -13
29APR26 31.00 P 0.20 0.20 0.15 0.09 -0.03 50 4 862 +2
29APR26 32.00 P 0.31 0.36 0.22 0.17 -0.05 50 8 818 +5
29APR26 33.00 P 0.46 0.47 0.37 0.31 -0.07 50 23 1,118 +11
29APR26 34.00 P 0.76 0.76 0.54 0.54 -0.08 50 88 1,756 +46
29APR26 35.00 P 1.05 1.15 0.85 0.84 -0.11 50 12 829 +1
29APR26 36.00 P 1.68 1.68 1.20 1.20 -0.17 49 72 1,301 +32
29APR26 37.00 P 2.15 2.15 1.73 1.71 -0.18 49 54 1,527 -4
29APR26 38.00 P 0.00 0.00 0.00 2.35 -0.20 50 0 920 0
29APR26 39.00 P 0.00 0.00 0.00 3.05 -0.23 50 0 835 0
29APR26 40.00 P 0.00 0.00 0.00 3.83 -0.25 50 0 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 4.67 -0.28 50 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 5.58 -0.16 51 0 598 0
29APR26 43.00 P 7.08 7.08 7.08 6.53 -0.18 54 30 615 -30
29APR26 44.00 P 0.00 0.00 0.00 7.54 -0.03 60 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 8.52 -0.04 64 0 334 0
29APR26 46.00 P 0.00 0.00 0.00 9.51 -0.02 68 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 10.54 -0.30 76 0 797 0
29APR26 48.00 P 0.00 0.00 0.00 11.52 0.00 79 0 82 0
29APR26 49.00 P 0.00 0.00 0.00 12.56 +0.04 88 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 13.49 -0.03 84 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.04 +0.02 101 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.56 +0.04 114 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.00 -0.02 115 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.41 -0.11 100 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.06 +0.04 142 0 0 0
28MAY26 24.00 P 0.04 0.04 0.04 0.02 0.00 51 1 36 +1
28MAY26 25.00 P 0.06 0.07 0.06 0.03 0.00 49 16 1,143 +16
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 491 0
28MAY26 27.00 P 0.19 0.19 0.19 0.09 -0.01 48 20 1,028 +15
28MAY26 28.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 1,495 0
28MAY26 29.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 508 0
28MAY26 30.00 P 0.52 0.52 0.51 0.38 -0.03 48 4 333 +3
28MAY26 31.00 P 0.72 0.72 0.64 0.57 -0.03 49 12 273 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.80 -0.05 49 0 353 0
28MAY26 33.00 P 1.21 1.21 1.21 1.08 -0.08 48 1 593 0
28MAY26 34.00 P 1.60 1.60 1.45 1.41 -0.12 48 12 311 -8
28MAY26 35.00 P 2.04 2.04 2.04 1.80 -0.11 47 10 486 0
28MAY26 36.00 P 0.00 0.00 0.00 2.27 -0.13 47 0 676 0
28MAY26 37.00 P 0.00 0.00 0.00 2.81 -0.14 47 0 449 0
28MAY26 38.00 P 0.00 0.00 0.00 3.42 -0.15 47 0 414 0
28MAY26 39.00 P 0.00 0.00 0.00 4.01 -0.26 45 0 241 0
28MAY26 40.00 P 4.95 4.95 4.95 4.77 -0.23 46 1 269 0
28MAY26 41.00 P 0.00 0.00 0.00 5.58 -0.21 47 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 6.39 -0.21 47 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 7.24 -0.22 47 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 8.11 -0.29 47 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.01 -0.30 46 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.98 -0.14 49 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 10.94 +0.10 50 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.87 +0.18 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.84 +0.15 50 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 13.81 +0.16 50 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 16.23 +0.13 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.69 +0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.10 -0.11 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.71 +0.08 60 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 26.13 -0.15 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 49 0 1,632 0
29JUN26 23.00 P 0.07 0.07 0.07 0.05 0.00 49 29 2,657 +29
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 48 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 1,701 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 283 0
29JUN26 27.00 P 0.00 0.00 0.00 0.28 -0.02 47 0 426 0
29JUN26 28.00 P 0.57 0.57 0.57 0.41 -0.02 48 24 420 +24
29JUN26 29.00 P 0.00 0.00 0.00 0.57 -0.02 48 0 704 0
29JUN26 30.00 P 0.00 0.00 0.00 0.78 -0.02 48 0 2,445 0
29JUN26 31.00 P 1.23 1.23 1.18 1.03 -0.03 48 17 839 +15
29JUN26 32.00 P 0.00 0.00 0.00 1.33 -0.04 48 0 795 0
29JUN26 33.00 P 0.00 0.00 0.00 1.64 -0.08 47 0 677 0
29JUN26 34.00 P 0.00 0.00 0.00 2.02 -0.10 47 0 1,304 0
29JUN26 35.00 P 2.71 2.71 2.71 2.45 -0.13 47 8 1,584 -8
29JUN26 36.00 P 0.00 0.00 0.00 2.95 -0.12 47 0 1,808 0
29JUN26 37.00 P 0.00 0.00 0.00 3.49 -0.12 46 0 3,914 0
29JUN26 38.00 P 0.00 0.00 0.00 4.09 -0.12 47 0 2,791 0
29JUN26 39.00 P 0.00 0.00 0.00 4.74 -0.08 47 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 5.45 -0.07 47 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 6.17 -0.12 47 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.93 +0.01 47 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.74 -0.03 47 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.57 +0.08 47 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.16 -0.27 41 0 1,015 0
29JUN26 46.00 P 0.00 0.00 0.00 10.28 +0.03 47 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.19 -0.01 47 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.09 -0.02 47 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.98 +0.01 46 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.89 +0.05 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.41 +0.12 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.73 +0.05 42 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 21.28 +0.07 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.72 +0.09 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.13 -0.15 0 0 0 0
30JUL26 25.00 P 0.40 0.40 0.40 0.26 -0.01 48 2 63 +2
30JUL26 26.00 P 0.00 0.00 0.00 0.37 -0.02 48 0 62 0
30JUL26 27.00 P 0.67 0.67 0.67 0.51 -0.02 48 15 111 +15
30JUL26 28.00 P 0.84 0.84 0.84 0.67 -0.04 47 1 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.89 -0.04 48 0 36 0
30JUL26 30.00 P 1.32 1.32 1.32 1.15 -0.04 48 35 62 +35
30JUL26 31.00 P 0.00 0.00 0.00 1.43 -0.06 48 0 112 0
30JUL26 32.00 P 0.00 0.00 0.00 1.77 -0.07 48 0 70 0
30JUL26 33.00 P 2.09 2.09 2.09 2.12 -0.10 47 8 34 +8
30JUL26 34.00 P 0.00 0.00 0.00 2.54 -0.08 47 0 31 0
30JUL26 35.00 P 0.00 0.00 0.00 2.97 -0.11 47 0 1,021 0
30JUL26 36.00 P 3.57 3.57 3.57 3.47 -0.12 47 1 21 +1
30JUL26 37.00 P 4.08 4.08 4.08 4.03 -0.12 46 1 516 +1
30JUL26 38.00 P 0.00 0.00 0.00 4.62 -0.13 47 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 5.25 -0.16 46 0 0 0
30JUL26 40.00 P 6.23 6.23 6.23 5.93 -0.05 47 30 30 +30
30JUL26 41.00 P 0.00 0.00 0.00 6.65 -0.20 47 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.39 0.00 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.17 -0.04 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.89 -0.07 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.77 -0.01 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.63 +0.02 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.02 47 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 289 0
29SEP26 26.00 P 0.87 0.87 0.87 0.74 -0.03 47 1 109 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 -0.04 47 0 75 0
29SEP26 28.00 P 0.00 0.00 0.00 1.18 -0.05 47 0 293 0
29SEP26 29.00 P 1.53 1.53 1.53 1.47 -0.05 47 1 217 0
29SEP26 30.00 P 1.98 1.98 1.98 1.77 -0.07 47 1 1,540 0
29SEP26 31.00 P 0.00 0.00 0.00 2.13 -0.07 47 0 2,420 0
29SEP26 32.00 P 2.55 2.55 2.55 2.48 -0.07 47 1 2,917 +1
29SEP26 33.00 P 0.00 0.00 0.00 2.93 -0.05 47 0 400 0
29SEP26 34.00 P 0.00 0.00 0.00 3.33 -0.14 47 0 2,160 0
29SEP26 35.00 P 0.00 0.00 0.00 3.81 -0.11 47 0 1,187 0
29SEP26 36.00 P 0.00 0.00 0.00 4.31 -0.17 46 0 2,097 0
29SEP26 37.00 P 0.00 0.00 0.00 4.90 -0.12 47 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 5.49 -0.10 47 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.13 -0.09 47 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.78 -0.10 47 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 7.47 -0.10 47 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.20 -0.01 47 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 8.94 -0.09 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.70 -0.20 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.49 +0.03 47 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.30 +0.04 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.11 -0.04 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.92 -0.05 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.84 +0.01 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.63 -0.04 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.87 -0.02 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.13 -0.03 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.48 -0.01 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.87 -0.06 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.31 +0.03 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.01 47 0 265 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.01 47 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.01 47 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.02 47 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.02 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.02 47 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.01 47 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.21 -0.02 47 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.55 -0.03 47 0 557 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 -0.01 47 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 -0.01 47 0 1,142 0
30DEC26 33.00 P 3.79 3.79 3.79 3.78 -0.01 47 2 244 -2
30DEC26 34.00 P 0.00 0.00 0.00 4.25 -0.06 46 0 72 0
30DEC26 35.00 P 4.80 4.80 4.80 4.76 -0.04 46 1 907 -1
30DEC26 36.00 P 0.00 0.00 0.00 5.26 -0.08 46 0 65 0
30DEC26 37.00 P 0.00 0.00 0.00 5.83 -0.07 46 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 6.46 -0.05 46 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 7.09 -0.05 47 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.72 -0.08 46 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 8.42 -0.06 46 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.07 -0.11 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.82 -0.10 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.61 +0.09 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.33 +0.03 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.15 0.00 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.93 -0.01 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.74 +0.01 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.56 +0.03 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.31 -0.06 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.45 -0.04 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 19.66 -0.03 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.92 -0.02 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.22 -0.01 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.58 +0.01 47 0 0 0
30MAR27 24.00 P 1.35 1.35 1.35 1.25 -0.02 46 10 244 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.48 -0.04 46 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.09 0.00 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.41 +0.04 46 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.76 +0.05 46 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 3.13 -0.05 46 0 32 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 -0.04 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.96 -0.03 46 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.43 0.00 46 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.92 0.00 46 0 16 0
30MAR27 35.00 P 0.00 0.00 0.00 5.44 -0.03 46 0 57 0
30MAR27 36.00 P 0.00 0.00 0.00 5.99 +0.01 46 0 63 0
30MAR27 37.00 P 0.00 0.00 0.00 6.57 -0.06 46 0 29 0
30MAR27 38.00 P 0.00 0.00 0.00 7.18 0.00 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.80 -0.01 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.46 -0.06 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.14 +0.11 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.83 -0.04 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.52 -0.01 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.22 -0.04 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.01 +0.01 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.72 -0.05 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.49 -0.05 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.27 -0.07 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.09 -0.04 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.89 -0.06 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.96 -0.06 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.10 -0.06 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.30 -0.06 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.57 -0.03 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.92 +0.04 47 0 0 0
TOTAL PUT 576 94,950 +236
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$ 8.00
29APR26 5.50 C 0.00 0.00 0.00 2.51 -0.11 78 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.26 -0.11 69 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.01 -0.12 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.78 -0.10 72 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.53 -0.11 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.30 -0.11 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.04 -0.12 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.83 -0.11 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.63 -0.10 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.48 -0.08 51 0 0 0
29APR26 8.00 C 0.35 0.35 0.35 0.34 -0.06 50 217 604 +217
29APR26 8.25 C 0.25 0.25 0.25 0.23 -0.05 49 2 50 +2
29APR26 8.50 C 0.14 0.15 0.14 0.15 -0.04 49 215 165 -105
29APR26 8.75 C 0.09 0.09 0.09 0.09 -0.03 48 26 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 51 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29APR26 10.50 C 0.01 0.01 0.01 0.01 0.00 64 2 167 -2
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 103 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.56 -0.11 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.33 -0.10 69 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.09 -0.11 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.85 -0.11 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.62 -0.12 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.40 -0.12 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.16 -0.14 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.97 -0.11 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.81 -0.09 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.68 -0.07 48 0 0 0
28MAY26 8.00 C 0.53 0.53 0.53 0.53 -0.08 46 5 25 -5
28MAY26 8.25 C 0.00 0.00 0.00 0.44 -0.05 48 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.34 -0.04 47 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.26 -0.04 46 0 24 0
28MAY26 9.00 C 0.00 0.00 0.00 0.20 -0.04 46 0 21 0
28MAY26 9.25 C 0.00 0.00 0.00 0.15 -0.03 46 0 20 0
28MAY26 9.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 72 0
28MAY26 9.75 C 0.00 0.00 0.00 0.09 -0.01 47 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 157 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.61 -0.12 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.36 -0.09 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.13 -0.09 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.91 -0.11 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.70 -0.10 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.49 -0.11 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.30 -0.10 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.11 -0.09 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.09 45 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 -0.07 47 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.70 -0.06 46 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.58 -0.06 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.48 -0.06 45 0 197 0
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.04 45 0 189 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.27 -0.04 45 0 120 0
29JUN26 9.50 C 0.22 0.22 0.22 0.22 -0.03 45 12 207 +12
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.03 45 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30JUL26 5.75 C 0.00 0.00 0.00 2.41 - 53 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 2.19 -0.09 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.98 -0.08 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.76 -0.11 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.58 -0.09 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.40 -0.08 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.24 -0.08 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.10 -0.10 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.97 -0.06 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.85 -0.05 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.72 -0.06 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.62 -0.05 46 0 114 0
30JUL26 8.75 C 0.00 0.00 0.00 0.53 -0.05 45 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.46 -0.04 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
30JUL26 9.50 C 0.34 0.34 0.34 0.33 -0.04 45 15 30 0
30JUL26 9.75 C 0.30 0.30 0.29 0.28 -0.04 45 30 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.17 -0.02 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.71 -0.11 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 -0.11 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 -0.09 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 -0.09 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 -0.12 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.74 -0.10 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.60 -0.08 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 -0.07 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.31 -0.08 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.05 -0.07 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.94 -0.07 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 -0.06 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 -0.05 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 -0.05 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.05 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 -0.05 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.05 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 -0.04 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.85 -0.10 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 -0.09 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 -0.10 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.30 -0.08 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.12 -0.10 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.97 -0.11 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.82 -0.11 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.70 -0.09 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 -0.09 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.45 -0.07 47 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.34 -0.07 47 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 1.22 -0.06 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 1.12 -0.06 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.06 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.07 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 -0.06 47 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.06 47 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 -0.06 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 -0.06 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 -0.05 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 -0.04 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.04 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.03 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.27 -0.03 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 47 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.00 -0.11 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.82 -0.09 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.63 -0.10 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.47 -0.12 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.32 -0.09 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 -0.10 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.02 -0.10 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.08 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.77 -0.09 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.65 -0.09 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.56 -0.07 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.45 -0.08 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.35 -0.06 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 -0.06 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.05 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.05 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 -0.01 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 -0.06 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 -0.07 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.04 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 3 0
TOTAL CALL 524 9,880 +119
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
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 53 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 52 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 +0.01 49 0 357 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 205 0
29APR26 7.75 P 0.19 0.19 0.19 0.21 +0.03 48 7 118 -7
29APR26 8.00 P 0.30 0.30 0.30 0.31 +0.02 47 2 128 0
29APR26 8.25 P 0.00 0.00 0.00 0.45 +0.03 46 0 39 0
29APR26 8.50 P 0.62 0.62 0.62 0.64 +0.07 49 2 300 -2
29APR26 8.75 P 0.00 0.00 0.00 0.83 +0.08 47 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.05 +0.10 49 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.27 +0.10 46 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.51 +0.11 47 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 1.76 +0.10 53 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 2.00 +0.11 0 5 6 -12
29APR26 10.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 102 0
29APR26 11.00 P 0.00 0.00 0.00 3.00 +0.10 0 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 3.50 +0.10 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.01 +0.11 96 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.51 +0.11 104 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.01 +0.11 111 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.51 +0.12 118 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.01 +0.11 125 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.51 +0.11 132 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.01 +0.11 138 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.51 +0.11 145 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.01 +0.11 151 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.51 +0.11 156 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.01 +0.11 161 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.51 +0.11 167 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 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 47 0 15 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 0.00 46 0 90 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.21 +0.02 47 0 75 0
28MAY26 7.50 P 0.00 0.00 0.00 0.29 +0.02 47 0 75 0
28MAY26 7.75 P 0.00 0.00 0.00 0.40 +0.03 47 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.51 +0.02 46 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.64 +0.03 45 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 +0.05 46 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 0.99 +0.07 46 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.18 +0.08 47 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.37 +0.08 45 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.56 +0.05 41 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 1.79 +0.07 42 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.02 +0.09 41 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.01 +0.11 50 0 0 -61
28MAY26 11.50 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.01 +0.11 61 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.51 +0.11 66 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.01 +0.11 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.51 +0.12 76 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.01 +0.11 80 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.51 +0.11 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.01 +0.11 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.51 +0.11 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.01 +0.11 96 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.51 +0.11 99 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.01 +0.11 103 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 0.04 +0.01 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.01 46 0 15 0
29JUN26 7.00 P 0.24 0.24 0.24 0.25 +0.02 46 7 37 +7
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.03 46 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.43 +0.03 46 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.53 +0.03 46 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 +0.03 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 +0.03 44 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 0.94 +0.04 45 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.12 +0.07 46 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.29 +0.08 45 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.48 +0.09 45 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 +0.10 45 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 1.88 +0.08 44 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 +0.10 44 5 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.56 +0.12 45 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.01 +0.09 40 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.51 +0.11 45 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 4.01 +0.11 49 0 50 -38
29JUN26 12.50 P 0.00 0.00 0.00 4.51 +0.11 53 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.01 +0.11 57 0 24 0
29JUN26 13.50 P 0.00 0.00 0.00 5.51 +0.11 61 0 0 -1
29JUN26 14.00 P 0.00 0.00 0.00 6.01 +0.11 64 0 0 -4
29JUN26 14.50 P 0.00 0.00 0.00 6.51 +0.11 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.01 +0.11 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.51 +0.11 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.01 +0.11 77 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.51 +0.11 80 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.01 +0.11 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.51 +0.11 86 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.00 +0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.00 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.00 +0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.00 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.00 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.00 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.08 - 47 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.28 +0.03 47 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.43 +0.02 46 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.54 +0.03 46 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 +0.03 46 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.77 +0.03 46 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 0.90 +0.03 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.06 +0.05 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.22 +0.05 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.40 +0.10 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.59 +0.07 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.77 +0.07 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.98 +0.07 46 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.18 +0.09 45 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.62 +0.08 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.07 +0.11 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.51 +0.07 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 +0.02 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.02 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.03 46 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.02 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.03 46 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.03 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.04 46 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.03 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.03 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.41 +0.05 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 +0.03 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 +0.09 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.09 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.13 +0.04 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.07 46 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.08 46 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.17 +0.09 46 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.62 +0.09 46 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.07 +0.08 45 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.53 +0.08 43 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.02 +0.11 45 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 5.52 +0.12 48 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.01 +0.11 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.51 +0.11 50 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.01 +0.11 53 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 7.51 +0.11 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.01 +0.11 57 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.51 +0.11 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.01 +0.11 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.51 +0.11 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.00 +0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.50 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.00 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.50 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.00 +0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.00 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.00 +0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.00 +0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.00 +0.10 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 +0.02 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 +0.02 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.02 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 +0.02 45 0 94 0
30DEC26 7.50 P 0.90 0.90 0.90 0.90 +0.05 45 10 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.03 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 +0.03 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.03 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.04 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 +0.07 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 +0.03 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.06 46 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.16 +0.05 46 0 104 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.05 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.06 47 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 +0.04 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.05 46 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 +0.07 47 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.21 +0.10 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.64 +0.08 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.08 +0.07 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.57 +0.10 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.05 +0.14 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.51 +0.09 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.01 +0.11 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.51 +0.11 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.01 +0.11 49 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 8.51 +0.11 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.01 +0.11 53 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 9.51 +0.11 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30MAR27 5.75 P 0.35 0.35 0.35 0.39 +0.02 46 10 10 +10
30MAR27 6.00 P 0.00 0.00 0.00 0.46 +0.02 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.02 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 +0.05 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.02 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 +0.04 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.06 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.49 +0.05 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.04 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 +0.04 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.03 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.06 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 +0.05 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.50 +0.06 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 +0.07 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.06 +0.06 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.48 +0.08 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.87 +0.07 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.29 +0.09 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.73 +0.10 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.16 +0.08 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.62 +0.09 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.20 +0.21 51 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.56 +0.10 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.04 +0.09 45 0 0 0
TOTAL PUT 48 9,395 -108
ALL CONTRACTS TOTAL 606,152 17,096,774 +247,349
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED